Skip to main content
KFin Technologies Limited (BOM:543720)
India flag India · Delayed Price · Currency is INR
954.35
-6.60 (-0.69%)
At close: Apr 28, 2026

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026968.45968.45950.55954.35954.35-0.69%28,847
Apr 27, 2026961.00975.00958.25960.95960.950.47%34,885
Apr 24, 2026987.05994.10952.00956.45956.45-2.53%30,988
Apr 23, 2026986.15990.65977.00981.30981.30-0.88%39,929
Apr 22, 2026998.001,005.10980.00990.05990.05-0.63%23,634
Apr 21, 2026977.001,003.35977.00996.30996.302.12%70,538
Apr 20, 2026977.05990.00960.00975.65975.65-0.04%83,701
Apr 17, 2026969.60982.95954.90976.05976.052.10%99,291
Apr 16, 2026944.00966.05940.00955.95955.952.51%83,653
Apr 15, 2026920.15936.60907.60932.55932.553.51%75,896
Apr 13, 2026891.05911.95881.65900.95900.95-1.21%64,124
Apr 10, 2026908.00924.00901.00912.00912.002.31%37,318
Apr 9, 2026920.90921.45885.50891.45891.45-3.07%77,592
Apr 8, 2026947.25947.25915.00919.70919.701.44%42,151
Apr 7, 2026918.80918.80881.65906.65906.65-1.38%67,299
Apr 6, 2026916.10923.00888.00919.35919.351.67%43,452
Apr 2, 2026890.75909.15877.75904.25904.250.11%25,317
Apr 1, 2026900.05920.75896.25903.30903.303.15%16,354
Mar 30, 2026895.05903.95864.95875.70875.70-4.10%71,206
Mar 27, 2026927.30931.50904.20913.15913.15-2.27%48,514
Mar 25, 2026912.60947.75912.60934.35934.353.07%89,001
Mar 24, 2026912.90919.00888.75906.55906.553.39%26,185
Mar 23, 2026907.05908.90869.35876.85876.85-4.16%53,620
Mar 20, 2026924.55925.20905.00914.95914.950.33%19,417
Mar 19, 2026925.05925.15907.80911.90911.90-3.37%34,933
Mar 18, 2026901.00949.90899.45943.70943.704.77%71,193
Mar 17, 2026907.75909.00892.40900.75900.75-0.18%27,965
Mar 16, 2026890.45913.75889.15902.35902.351.07%47,700
Mar 13, 2026903.70904.50889.35892.80892.80-1.61%15,382
Mar 12, 2026920.00922.10901.00907.40907.40-2.02%18,655
Mar 11, 2026945.15954.30923.00926.10926.10-2.02%30,759
Mar 10, 2026920.75956.20918.20945.15945.153.58%54,160
Mar 9, 2026900.35923.50873.25912.50912.50-0.03%58,596
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