KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 1,025.00
-25.00 (-2.38%)
Aug 29, 2025, 3:29 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,042.00 | 1,052.40 | 1,018.70 | 1,021.20 | 1,021.20 | -2.74% | 1,097,260 |
| Aug 28, 2025 | 1,054.10 | 1,071.80 | 1,039.10 | 1,050.00 | 1,050.00 | -0.39% | 1,160,529 |
| Aug 26, 2025 | 1,111.00 | 1,114.70 | 1,050.00 | 1,054.10 | 1,054.10 | -5.00% | 1,357,572 |
| Aug 25, 2025 | 1,132.00 | 1,136.70 | 1,105.10 | 1,109.60 | 1,109.60 | -1.47% | 565,192 |
| Aug 22, 2025 | 1,126.00 | 1,139.70 | 1,115.50 | 1,126.20 | 1,126.20 | -0.13% | 843,260 |
| Aug 21, 2025 | 1,124.00 | 1,131.60 | 1,108.80 | 1,127.70 | 1,120.20 | 1.07% | 1,125,821 |
| Aug 20, 2025 | 1,131.00 | 1,132.80 | 1,107.40 | 1,115.80 | 1,108.38 | -0.85% | 683,902 |
| Aug 19, 2025 | 1,115.50 | 1,129.90 | 1,110.00 | 1,125.40 | 1,117.92 | 0.89% | 644,479 |
| Aug 18, 2025 | 1,149.00 | 1,149.00 | 1,105.50 | 1,115.50 | 1,108.08 | -1.19% | 949,186 |
| Aug 14, 2025 | 1,115.00 | 1,133.00 | 1,107.70 | 1,128.90 | 1,121.39 | 1.29% | 741,668 |
| Aug 13, 2025 | 1,096.00 | 1,125.20 | 1,088.10 | 1,114.50 | 1,107.09 | 2.60% | 925,152 |
| Aug 12, 2025 | 1,098.00 | 1,112.00 | 1,082.30 | 1,086.30 | 1,079.08 | -0.47% | 831,097 |
| Aug 11, 2025 | 1,073.10 | 1,097.00 | 1,068.40 | 1,091.40 | 1,084.14 | 1.71% | 883,832 |
| Aug 8, 2025 | 1,085.10 | 1,088.30 | 1,048.10 | 1,073.00 | 1,065.86 | -1.53% | 1,959,646 |
| Aug 7, 2025 | 1,100.00 | 1,120.90 | 1,072.50 | 1,089.70 | 1,082.45 | -1.91% | 1,123,685 |
| Aug 6, 2025 | 1,120.60 | 1,128.00 | 1,099.50 | 1,110.90 | 1,103.51 | -0.87% | 479,104 |
| Aug 5, 2025 | 1,131.80 | 1,135.60 | 1,110.50 | 1,120.60 | 1,113.15 | -0.28% | 472,698 |
| Aug 4, 2025 | 1,102.40 | 1,128.80 | 1,094.30 | 1,123.80 | 1,116.33 | 2.02% | 731,600 |
| Aug 1, 2025 | 1,082.90 | 1,124.20 | 1,082.50 | 1,101.50 | 1,094.17 | 1.72% | 2,136,082 |
| Jul 31, 2025 | 1,091.00 | 1,105.30 | 1,077.20 | 1,082.90 | 1,075.70 | -2.37% | 1,360,170 |
| Jul 30, 2025 | 1,128.00 | 1,137.00 | 1,105.10 | 1,109.20 | 1,101.82 | -1.52% | 1,290,937 |
| Jul 29, 2025 | 1,135.00 | 1,149.00 | 1,114.50 | 1,126.30 | 1,118.81 | -1.98% | 934,848 |
| Jul 28, 2025 | 1,150.00 | 1,165.30 | 1,142.00 | 1,149.00 | 1,141.36 | -1.34% | 1,308,160 |
| Jul 25, 2025 | 1,201.00 | 1,208.00 | 1,139.00 | 1,164.60 | 1,156.85 | -5.52% | 4,336,918 |
| Jul 24, 2025 | 1,263.00 | 1,263.50 | 1,225.00 | 1,232.60 | 1,224.40 | -2.31% | 684,175 |
| Jul 23, 2025 | 1,285.20 | 1,287.40 | 1,245.00 | 1,261.70 | 1,253.31 | -1.61% | 698,772 |
| Jul 22, 2025 | 1,280.90 | 1,286.30 | 1,266.30 | 1,282.40 | 1,273.87 | 0.64% | 869,252 |
| Jul 21, 2025 | 1,255.10 | 1,277.90 | 1,242.10 | 1,274.20 | 1,265.73 | 1.15% | 428,479 |
| Jul 18, 2025 | 1,273.90 | 1,280.40 | 1,255.00 | 1,259.70 | 1,251.32 | -0.70% | 335,083 |
| Jul 17, 2025 | 1,285.00 | 1,288.00 | 1,263.30 | 1,268.60 | 1,260.16 | -1.06% | 408,835 |
| Jul 16, 2025 | 1,299.30 | 1,308.30 | 1,280.20 | 1,282.20 | 1,273.67 | -1.32% | 423,326 |
| Jul 15, 2025 | 1,280.00 | 1,304.50 | 1,270.80 | 1,299.30 | 1,290.66 | 1.86% | 574,055 |
| Jul 14, 2025 | 1,272.00 | 1,299.90 | 1,267.00 | 1,275.60 | 1,267.12 | 0.20% | 566,336 |
| Jul 11, 2025 | 1,291.80 | 1,305.00 | 1,260.00 | 1,273.10 | 1,264.63 | -1.46% | 570,562 |
| Jul 10, 2025 | 1,313.70 | 1,321.90 | 1,286.60 | 1,291.90 | 1,283.31 | -1.15% | 696,921 |
| Jul 9, 2025 | 1,272.30 | 1,314.20 | 1,258.00 | 1,306.90 | 1,298.21 | 2.64% | 1,078,958 |
| Jul 8, 2025 | 1,260.00 | 1,277.20 | 1,246.60 | 1,273.30 | 1,264.83 | 0.85% | 884,916 |
| Jul 7, 2025 | 1,294.00 | 1,294.00 | 1,256.20 | 1,262.60 | 1,254.20 | -2.49% | 896,050 |
| Jul 4, 2025 | 1,335.90 | 1,335.90 | 1,273.20 | 1,294.90 | 1,286.29 | -2.62% | 1,063,028 |
| Jul 3, 2025 | 1,326.00 | 1,347.90 | 1,314.00 | 1,329.70 | 1,320.86 | 0.67% | 824,543 |
| Jul 2, 2025 | 1,334.90 | 1,355.00 | 1,312.60 | 1,320.90 | 1,312.12 | -0.97% | 985,228 |
| Jul 1, 2025 | 1,357.00 | 1,357.00 | 1,330.00 | 1,333.80 | 1,324.93 | -1.03% | 775,574 |
| Jun 30, 2025 | 1,365.00 | 1,371.00 | 1,327.10 | 1,347.70 | 1,338.74 | 0.10% | 1,116,748 |
| Jun 27, 2025 | 1,332.70 | 1,378.50 | 1,329.00 | 1,346.40 | 1,337.45 | 1.74% | 2,841,558 |
| Jun 26, 2025 | 1,345.00 | 1,356.90 | 1,307.50 | 1,323.40 | 1,314.60 | -0.99% | 1,145,209 |
| Jun 25, 2025 | 1,349.10 | 1,388.50 | 1,328.00 | 1,336.70 | 1,327.81 | -0.14% | 1,880,477 |
| Jun 24, 2025 | 1,343.70 | 1,368.00 | 1,323.20 | 1,338.60 | 1,329.70 | 1.86% | 2,576,511 |
| Jun 23, 2025 | 1,270.00 | 1,347.90 | 1,255.30 | 1,314.20 | 1,305.46 | 3.28% | 5,510,194 |
| Jun 20, 2025 | 1,195.10 | 1,290.00 | 1,194.80 | 1,272.50 | 1,264.04 | 6.22% | 3,922,780 |
| Jun 19, 2025 | 1,228.80 | 1,238.00 | 1,187.30 | 1,198.00 | 1,190.03 | -2.04% | 1,074,049 |