KFin Technologies Limited (NSE:KFINTECH)
India · Delayed Price · Currency is INR 1,060.60
-10.20 (-0.95%)
Sep 29, 2025, 12:31 PM IST
KFin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,064.00 | 1,079.00 | 1,056.40 | 1,070.80 | 1,070.80 | 0.72% | 704,112 |
| Sep 25, 2025 | 1,059.00 | 1,093.70 | 1,055.60 | 1,063.10 | 1,063.10 | 0.23% | 1,085,398 |
| Sep 24, 2025 | 1,082.30 | 1,083.50 | 1,058.00 | 1,060.70 | 1,060.70 | -1.82% | 711,780 |
| Sep 23, 2025 | 1,105.90 | 1,118.00 | 1,072.00 | 1,080.40 | 1,080.40 | -1.23% | 1,853,357 |
| Sep 22, 2025 | 1,147.90 | 1,148.20 | 1,082.60 | 1,093.90 | 1,093.90 | -4.87% | 1,591,817 |
| Sep 19, 2025 | 1,153.90 | 1,159.60 | 1,142.20 | 1,149.90 | 1,149.90 | 0.45% | 1,163,137 |
| Sep 18, 2025 | 1,124.00 | 1,148.00 | 1,117.70 | 1,144.80 | 1,144.80 | 2.43% | 1,477,449 |
| Sep 17, 2025 | 1,104.90 | 1,121.50 | 1,102.30 | 1,117.60 | 1,117.60 | 1.57% | 615,086 |
| Sep 16, 2025 | 1,099.70 | 1,109.00 | 1,095.30 | 1,100.30 | 1,100.30 | 0.06% | 438,634 |
| Sep 15, 2025 | 1,100.20 | 1,114.90 | 1,095.00 | 1,099.60 | 1,099.60 | -0.70% | 563,443 |
| Sep 12, 2025 | 1,109.00 | 1,119.80 | 1,103.00 | 1,107.30 | 1,107.30 | 0.04% | 368,507 |
| Sep 11, 2025 | 1,124.50 | 1,124.50 | 1,102.00 | 1,106.90 | 1,106.90 | -0.81% | 676,043 |
| Sep 10, 2025 | 1,100.00 | 1,128.00 | 1,100.00 | 1,115.90 | 1,115.90 | 1.50% | 762,476 |
| Sep 9, 2025 | 1,097.70 | 1,101.00 | 1,085.00 | 1,099.40 | 1,099.40 | 0.05% | 377,783 |
| Sep 8, 2025 | 1,087.50 | 1,107.80 | 1,084.60 | 1,098.90 | 1,098.90 | 1.05% | 393,307 |
| Sep 5, 2025 | 1,058.00 | 1,098.10 | 1,058.00 | 1,087.50 | 1,087.50 | 2.79% | 1,053,785 |
| Sep 4, 2025 | 1,078.10 | 1,079.00 | 1,051.20 | 1,058.00 | 1,058.00 | -0.84% | 1,072,142 |
| Sep 3, 2025 | 1,058.00 | 1,074.10 | 1,055.90 | 1,067.00 | 1,067.00 | 0.95% | 420,037 |
| Sep 2, 2025 | 1,076.10 | 1,077.00 | 1,054.80 | 1,057.00 | 1,057.00 | -1.23% | 499,827 |
| Sep 1, 2025 | 1,028.30 | 1,077.00 | 1,027.10 | 1,070.20 | 1,070.20 | 4.80% | 823,855 |
| 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 |