KIFS Financial Services Limited (BOM:535566)
India
· Delayed Price · Currency is INR 116.05
+1.80 (1.58%)
At close: Apr 28, 2026
KIFS Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 117.00 | 117.00 | 116.60 | 116.60 | 116.60 | 0.47% | 53 |
| Apr 28, 2026 | 115.20 | 120.00 | 114.75 | 116.05 | 116.05 | 1.58% | 53 |
| Apr 27, 2026 | 120.00 | 127.00 | 113.35 | 114.25 | 114.25 | -0.78% | 476 |
| Apr 24, 2026 | 116.00 | 116.00 | 115.10 | 115.15 | 115.15 | -0.95% | 4 |
| Apr 22, 2026 | 117.90 | 119.00 | 115.10 | 116.25 | 116.25 | -3.93% | 587 |
| Apr 21, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | 2 |
| Apr 20, 2026 | 120.25 | 126.00 | 118.00 | 121.00 | 121.00 | -4.87% | 90 |
| Apr 17, 2026 | 122.95 | 135.00 | 122.00 | 127.20 | 127.20 | 3.46% | 227 |
| Apr 16, 2026 | 122.75 | 123.55 | 115.50 | 122.95 | 122.95 | 5.13% | 434 |
| Apr 15, 2026 | 122.05 | 125.00 | 115.65 | 116.95 | 116.95 | -3.98% | 4,303 |
| Apr 13, 2026 | 123.90 | 123.90 | 115.05 | 121.80 | 121.80 | 8.51% | 22 |
| Apr 10, 2026 | 114.00 | 114.00 | 112.25 | 112.25 | 112.25 | -1.54% | 5 |
| Apr 9, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 1.33% | 200 |
| Apr 8, 2026 | 111.60 | 118.70 | 111.60 | 112.50 | 112.50 | 1.21% | 276 |
| Apr 7, 2026 | 117.50 | 118.00 | 108.00 | 111.15 | 111.15 | -2.80% | 352 |
| Apr 6, 2026 | 108.60 | 114.40 | 108.55 | 114.35 | 114.35 | 5.34% | 159 |
| Apr 2, 2026 | 109.65 | 114.90 | 107.00 | 108.55 | 108.55 | -1.18% | 394 |
| Apr 1, 2026 | 117.00 | 117.00 | 109.10 | 109.85 | 109.85 | 2.14% | 287 |
| Mar 30, 2026 | 120.90 | 120.90 | 102.30 | 107.55 | 107.55 | -2.32% | 1,194 |
| Mar 27, 2026 | 114.60 | 114.60 | 107.20 | 110.10 | 110.10 | -3.93% | 348 |
| Mar 25, 2026 | 119.35 | 125.00 | 114.60 | 114.60 | 114.60 | -3.98% | 258 |
| Mar 24, 2026 | 114.00 | 121.00 | 111.00 | 119.35 | 119.35 | 4.69% | 125 |
| Mar 20, 2026 | 112.10 | 123.00 | 112.10 | 114.00 | 114.00 | 1.79% | 197 |
| Mar 19, 2026 | 122.85 | 122.85 | 107.10 | 112.00 | 112.00 | -2.18% | 62 |
| Mar 18, 2026 | 114.45 | 114.50 | 114.45 | 114.50 | 114.50 | 0.53% | 123 |
| Mar 17, 2026 | 113.80 | 113.90 | 113.80 | 113.90 | 113.90 | 1.11% | 13 |
| Mar 16, 2026 | 120.00 | 128.00 | 112.60 | 112.65 | 112.65 | -7.66% | 891 |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 7.02% | 36 |
| Mar 12, 2026 | 113.00 | 124.00 | 112.10 | 114.00 | 114.00 | -5.00% | 570 |
| Mar 11, 2026 | 123.50 | 123.50 | 117.05 | 120.00 | 120.00 | -2.79% | 534 |
| Mar 10, 2026 | 115.00 | 123.50 | 115.00 | 123.45 | 123.45 | 9.88% | 607 |
| Mar 9, 2026 | 120.00 | 120.00 | 112.00 | 112.35 | 112.35 | -7.76% | 21 |
| Mar 6, 2026 | 126.00 | 128.90 | 116.30 | 121.80 | 121.80 | -1.77% | 629 |
| Mar 5, 2026 | 127.90 | 127.90 | 114.00 | 124.00 | 124.00 | 4.29% | 796 |
| Mar 4, 2026 | 108.10 | 118.90 | 108.10 | 118.90 | 118.90 | 9.99% | 1,870 |
| Mar 2, 2026 | 106.60 | 118.80 | 102.00 | 108.10 | 108.10 | -4.59% | 1,518 |
| Feb 27, 2026 | 115.00 | 115.00 | 113.30 | 113.30 | 113.30 | 0.49% | 81 |
| Feb 26, 2026 | 112.75 | 112.75 | 112.75 | 112.75 | 112.75 | -0.31% | 1,500 |
| Feb 25, 2026 | 112.55 | 113.10 | 112.55 | 113.10 | 113.10 | 0.09% | 5,045 |
| Feb 24, 2026 | 117.15 | 118.00 | 106.90 | 113.00 | 113.00 | -1.14% | 565 |
| Feb 23, 2026 | 122.00 | 124.30 | 114.30 | 114.30 | 114.30 | 1.11% | 252 |
| Feb 20, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.95% | 1 |
| Feb 19, 2026 | 124.00 | 124.00 | 115.05 | 115.30 | 115.30 | -3.92% | 17 |
| Feb 18, 2026 | 125.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2.56% | 655 |
| Feb 17, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | 35 |
| Feb 16, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.43% | 34 |
| Feb 12, 2026 | 116.70 | 124.00 | 116.70 | 117.50 | 117.50 | 0.69% | 32 |
| Feb 11, 2026 | 116.15 | 117.00 | 116.15 | 116.70 | 116.70 | -1.31% | 350 |
| Feb 9, 2026 | 117.90 | 123.60 | 117.85 | 118.25 | 118.25 | 5.16% | 608 |
| Feb 6, 2026 | 123.80 | 124.00 | 111.00 | 112.45 | 112.45 | -3.14% | 988 |
| Feb 5, 2026 | 116.10 | 116.55 | 116.10 | 116.10 | 116.10 | - | 411 |
| Feb 4, 2026 | 115.20 | 116.10 | 115.20 | 116.10 | 116.10 | 3.66% | 11 |
| Feb 2, 2026 | 112.00 | 126.00 | 104.00 | 112.00 | 112.00 | 0.90% | 238 |
| Jan 30, 2026 | 128.50 | 128.50 | 110.30 | 111.00 | 111.00 | -2.42% | 38 |
| Jan 29, 2026 | 119.00 | 119.35 | 113.15 | 113.75 | 113.75 | -3.72% | 736 |
| Jan 28, 2026 | 126.90 | 134.95 | 115.65 | 118.15 | 118.15 | 2.69% | 645 |
| Jan 27, 2026 | 115.65 | 116.00 | 114.35 | 115.05 | 115.05 | 0.61% | 94 |
| Jan 23, 2026 | 119.20 | 128.25 | 114.35 | 114.35 | 114.35 | -4.51% | 27 |
| Jan 22, 2026 | 134.55 | 134.55 | 111.20 | 119.75 | 119.75 | 3.95% | 224 |
| Jan 21, 2026 | 120.00 | 130.00 | 111.60 | 115.20 | 115.20 | -7.58% | 136 |
| Jan 20, 2026 | 127.00 | 127.00 | 121.05 | 124.65 | 124.65 | -4.12% | 69 |
| Jan 19, 2026 | 120.00 | 130.00 | 118.80 | 130.00 | 130.00 | 7.62% | 242 |
| Jan 16, 2026 | 120.00 | 122.00 | 120.00 | 120.80 | 120.80 | 1.26% | 55 |
| Jan 13, 2026 | 119.35 | 119.35 | 119.00 | 119.30 | 119.30 | 0.42% | 125 |
| Jan 12, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -7.19% | 1 |
| Jan 9, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1.03% | 153 |
| Jan 8, 2026 | 130.45 | 130.50 | 124.65 | 126.70 | 126.70 | -4.81% | 389 |
| Jan 7, 2026 | 133.10 | 133.10 | 126.90 | 133.10 | 133.10 | -0.49% | 302 |
| Jan 6, 2026 | 134.95 | 148.50 | 126.90 | 133.75 | 133.75 | -0.71% | 462 |
| Jan 5, 2026 | 128.75 | 134.85 | 128.75 | 134.70 | 134.70 | 3.58% | 20 |
| Jan 2, 2026 | 129.00 | 135.00 | 109.35 | 130.05 | 130.05 | 6.47% | 155 |
| Jan 1, 2026 | 118.35 | 133.00 | 118.30 | 122.15 | 122.15 | -1.69% | 243 |
| Dec 31, 2025 | 120.15 | 124.30 | 120.15 | 124.25 | 124.25 | -0.64% | 9 |
| Dec 30, 2025 | 139.05 | 139.05 | 125.05 | 125.05 | 125.05 | 0.64% | 11 |
| Dec 29, 2025 | 138.90 | 138.90 | 119.00 | 124.25 | 124.25 | -8.34% | 41 |
| Dec 26, 2025 | 135.80 | 135.80 | 124.00 | 135.55 | 135.55 | 10.88% | 76 |
| Dec 24, 2025 | 135.45 | 135.45 | 121.50 | 122.25 | 122.25 | 5.21% | 49 |
| Dec 23, 2025 | 120.15 | 137.00 | 111.00 | 116.20 | 116.20 | -3.33% | 16 |
| Dec 22, 2025 | 120.35 | 120.35 | 120.15 | 120.20 | 120.20 | 0.71% | 5 |
| Dec 19, 2025 | 117.45 | 134.05 | 117.45 | 119.35 | 119.35 | -4.48% | 18 |
| Dec 18, 2025 | 121.60 | 125.00 | 117.00 | 124.95 | 124.95 | 3.26% | 10 |
| Dec 16, 2025 | 118.90 | 121.00 | 117.45 | 121.00 | 121.00 | 0.88% | 5 |
| Dec 15, 2025 | 123.10 | 129.60 | 115.65 | 119.95 | 119.95 | -3.50% | 319 |
| Dec 12, 2025 | 120.20 | 127.95 | 120.20 | 124.30 | 124.30 | -3.19% | 32 |
| Dec 11, 2025 | 114.25 | 129.70 | 114.25 | 128.40 | 128.40 | 7.00% | 467 |
| Dec 10, 2025 | 138.60 | 138.60 | 108.15 | 120.00 | 120.00 | -2.87% | 575 |
| Dec 9, 2025 | 129.15 | 129.15 | 123.15 | 123.55 | 123.55 | 0.32% | 327 |
| Dec 8, 2025 | 125.15 | 135.00 | 122.60 | 123.15 | 123.15 | -4.68% | 1,170 |
| Dec 5, 2025 | 139.90 | 139.90 | 121.55 | 129.20 | 129.20 | -4.83% | 75 |
| Dec 4, 2025 | 132.00 | 139.85 | 128.00 | 135.75 | 135.75 | 6.51% | 26 |
| Dec 3, 2025 | 133.00 | 133.00 | 125.40 | 127.45 | 127.45 | -2.71% | 92 |
| Dec 2, 2025 | 134.00 | 141.95 | 125.00 | 131.00 | 131.00 | -2.24% | 144 |
| Dec 1, 2025 | 135.15 | 135.15 | 134.00 | 134.00 | 134.00 | -0.85% | 91 |
| Nov 28, 2025 | 135.30 | 138.00 | 135.00 | 135.15 | 135.15 | -0.11% | 133 |
| Nov 27, 2025 | 132.60 | 144.95 | 132.60 | 135.30 | 135.30 | -1.35% | 196 |
| Nov 26, 2025 | 140.00 | 140.00 | 135.00 | 137.15 | 137.15 | 1.59% | 14 |
| Nov 25, 2025 | 132.00 | 144.50 | 132.00 | 135.00 | 135.00 | -1.57% | 57 |
| Nov 24, 2025 | 138.00 | 138.00 | 136.70 | 137.15 | 137.15 | -0.62% | 61 |
| Nov 21, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 425 |
| Nov 20, 2025 | 144.95 | 144.95 | 137.40 | 138.00 | 138.00 | 1.17% | 5 |