Skip to main content
KFin Technologies Limited (BOM:543720)
India flag India · Delayed Price · Currency is INR
912.80
-15.75 (-1.70%)
At close: Mar 6, 2026

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026926.95931.50905.00912.80912.80-1.70%32,636
Mar 5, 2026912.10937.40912.05928.55928.552.13%23,259
Mar 4, 2026920.00920.05899.40909.15909.15-2.76%28,111
Mar 2, 2026872.45956.20872.45934.95934.95-2.30%67,209
Feb 27, 2026986.50986.50955.00957.00957.00-2.02%20,181
Feb 26, 20261,007.851,007.85975.00976.75976.75-2.20%19,540
Feb 25, 2026991.751,009.00990.30998.75998.75-0.14%16,328
Feb 24, 20261,009.851,009.85988.001,000.201,000.20-0.96%13,864
Feb 23, 20261,011.551,028.951,006.001,009.851,009.850.30%23,478
Feb 20, 20261,012.951,026.301,004.251,006.851,006.85-0.93%29,904
Feb 19, 20261,042.101,044.151,012.501,016.301,016.30-2.22%30,788
Feb 18, 20261,026.601,041.001,012.751,039.351,039.351.90%39,273
Feb 17, 20261,007.451,061.401,006.401,020.001,020.001.90%200,057
Feb 16, 2026966.051,040.25953.251,001.001,001.003.40%156,617
Feb 13, 2026951.10983.70951.10968.10968.10-1.71%56,677
Feb 12, 20261,033.201,033.20983.00984.90984.90-3.63%30,173
Feb 11, 20261,028.301,028.701,015.001,022.001,022.00-0.11%20,898
Feb 10, 2026994.601,038.25984.451,023.151,023.152.72%95,329
Feb 9, 2026971.15999.35962.95996.10996.102.84%32,391
Feb 6, 2026992.95992.95952.00968.55968.55-2.36%26,161
Feb 5, 20261,025.701,025.70982.50991.95991.95-2.46%46,087
Feb 4, 20261,025.151,036.601,010.051,016.951,016.95-1.27%12,919
Feb 3, 20261,031.251,052.551,021.551,030.001,030.002.96%68,114
Feb 2, 2026967.151,003.25959.001,000.351,000.351.78%28,113
Feb 1, 20261,012.001,015.00978.45982.85982.85-2.97%14,705
Jan 30, 20261,007.151,020.501,001.451,012.901,012.90-0.46%12,172
Jan 29, 20261,025.001,027.751,005.001,017.551,017.55-0.45%30,056
Jan 28, 20261,020.251,033.851,002.701,022.201,022.200.63%18,754
Jan 27, 20261,024.001,027.90997.501,015.801,015.80-0.29%34,623
Jan 23, 20261,035.601,053.001,016.101,018.751,018.75-1.33%14,731
Jan 22, 20261,002.051,051.001,002.001,032.501,032.503.13%46,635
Jan 21, 20261,000.701,016.10986.601,001.151,001.15-0.75%71,791
Jan 20, 20261,043.351,043.351,004.851,008.751,008.75-2.56%29,086
Jan 19, 20261,060.201,069.401,030.451,035.201,035.20-3.27%20,699
Jan 16, 20261,060.751,077.801,054.001,070.251,070.250.19%41,935
Jan 14, 20261,046.101,075.001,046.101,068.251,068.251.50%18,462
Jan 13, 20261,051.001,063.451,037.051,052.501,052.500.13%27,376
Jan 12, 20261,050.851,065.951,036.451,051.101,051.10-0.97%49,658
Jan 9, 20261,063.901,070.701,052.001,061.351,061.35-0.24%21,351
Jan 8, 20261,066.151,088.001,052.401,063.951,063.95-0.99%209,484
Jan 7, 20261,070.001,079.901,060.451,074.601,074.60-0.02%31,240
Jan 6, 20261,087.951,087.951,066.001,074.801,074.80-1.46%38,076
Jan 5, 20261,085.701,102.001,078.801,090.751,090.750.83%19,809
Jan 2, 20261,090.151,090.151,072.001,081.751,081.750.49%9,997
Jan 1, 20261,080.551,084.351,066.001,076.451,076.45-0.54%18,857
Dec 31, 20251,095.001,096.151,076.851,082.301,082.30-0.97%44,101
Dec 30, 20251,081.101,102.201,081.101,092.951,092.95-0.20%16,922
Dec 29, 20251,093.101,108.651,091.251,095.151,095.15-0.50%46,765
Dec 26, 20251,090.001,105.201,083.601,100.601,100.600.90%26,038
Dec 24, 20251,101.501,115.901,087.651,090.751,090.75-0.96%23,730
Dec 23, 20251,070.051,111.801,062.501,101.301,101.301.82%66,362
Dec 22, 20251,066.951,085.501,066.951,081.651,081.650.18%37,229
Dec 19, 20251,067.801,086.001,053.751,079.751,079.750.98%45,450
Dec 18, 20251,037.051,073.001,036.001,069.251,069.253.78%34,228
Dec 17, 20251,033.901,039.351,027.001,030.301,030.30-0.34%15,120
Dec 16, 20251,042.051,046.901,031.651,033.851,033.85-1.54%31,469
Dec 15, 20251,052.251,055.001,040.001,050.001,050.00-0.12%13,672
Dec 12, 20251,077.051,080.301,046.001,051.301,051.30-2.06%26,344
Dec 11, 20251,025.051,083.901,025.051,073.401,073.404.72%48,655
Dec 10, 20251,047.251,050.451,021.701,025.001,025.00-1.38%18,738
Dec 9, 20251,042.451,047.001,018.101,039.301,039.30-0.30%58,531
Dec 8, 20251,070.001,075.951,037.001,042.451,042.45-2.14%13,257
Dec 5, 20251,079.951,083.301,056.501,065.251,065.25-0.95%36,681
Dec 4, 20251,066.651,091.151,058.801,075.451,075.450.39%48,360
Dec 3, 20251,082.701,095.801,064.001,071.301,071.30-1.05%37,180
Dec 2, 20251,104.951,104.951,078.001,082.701,082.70-1.16%74,304
Dec 1, 20251,073.951,113.001,069.001,095.451,095.453.67%165,020
Nov 28, 20251,065.451,067.001,050.451,056.701,056.70-0.79%11,851
Nov 27, 20251,070.951,076.351,060.551,065.101,065.10-0.47%9,991
Nov 26, 20251,052.001,078.801,052.001,070.151,070.151.89%21,242
Nov 25, 20251,045.851,061.001,044.501,050.301,050.300.41%20,249
Nov 24, 20251,067.401,075.701,041.001,046.001,046.00-1.76%16,755
Nov 21, 20251,076.751,078.701,062.001,064.751,064.75-1.43%18,512
Nov 20, 20251,082.301,099.001,078.901,080.151,080.15-0.20%32,723
Nov 19, 20251,089.001,091.551,072.301,082.301,082.30-0.55%23,040
Nov 18, 20251,090.151,095.701,077.701,088.301,088.30-0.03%33,598
Nov 17, 20251,081.201,098.651,081.201,088.601,088.600.40%20,482
Nov 14, 20251,084.051,093.501,078.001,084.251,084.250.12%11,751
Nov 13, 20251,107.551,109.851,081.001,082.951,082.95-1.55%23,150
Nov 12, 20251,094.201,126.001,094.201,100.051,100.050.53%65,557
Nov 11, 20251,093.851,095.701,073.151,094.201,094.201.14%27,592
Nov 10, 20251,111.701,111.701,080.001,081.851,081.85-2.72%45,632
Nov 7, 20251,056.201,116.001,050.301,112.101,112.104.71%109,622
Nov 6, 20251,072.951,080.351,053.651,062.101,062.10-0.66%32,288
Nov 4, 20251,110.351,110.351,065.551,069.201,069.20-3.06%62,295
Nov 3, 20251,099.301,110.051,096.251,103.001,103.000.41%36,068
Oct 31, 20251,109.001,118.151,092.001,098.501,098.50-1.14%25,103
Oct 30, 20251,135.051,137.051,097.101,111.201,111.20-1.62%65,751
Oct 29, 20251,169.501,169.501,111.701,129.551,129.55-3.81%90,320
Oct 28, 20251,185.001,217.201,159.001,174.351,174.350.42%260,423
Oct 27, 20251,155.051,178.801,154.701,169.451,169.451.71%118,148
Oct 24, 20251,136.251,154.001,123.901,149.751,149.750.93%27,226
Oct 23, 20251,127.901,156.201,127.501,139.101,139.101.01%83,925
Oct 21, 20251,130.001,134.001,121.751,127.751,127.750.58%16,064
Oct 20, 20251,118.051,135.001,115.851,121.301,121.30-0.14%13,335
Oct 17, 20251,130.801,139.601,118.051,122.851,122.85-0.08%31,435
Oct 16, 20251,128.001,132.301,116.201,123.801,123.80-0.61%52,844
Oct 15, 20251,103.451,134.801,103.451,130.751,130.751.80%22,617
Oct 14, 20251,152.051,160.151,100.251,110.751,110.75-2.91%153,160
Oct 13, 20251,092.801,148.801,086.251,144.051,144.056.68%367,524