Skip to main content
KFin Technologies Limited (NSE:KFINTECH)
India flag India · Delayed Price · Currency is INR
1,066.40
-9.10 (-0.85%)
At close: Dec 5, 2025

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,080.201,082.401,056.201,066.401,066.40-0.85%1,261,729
Dec 4, 20251,071.401,092.001,058.601,075.501,075.500.38%1,584,675
Dec 3, 20251,083.801,095.001,064.001,071.401,071.40-1.11%1,337,298
Dec 2, 20251,096.101,103.301,076.901,083.401,083.40-1.17%982,416
Dec 1, 20251,069.001,114.001,068.001,096.201,096.203.78%2,836,993
Nov 28, 20251,069.001,070.001,050.101,056.301,056.30-0.86%492,753
Nov 27, 20251,076.001,078.001,061.001,065.501,065.50-0.47%301,938
Nov 26, 20251,055.001,079.101,055.001,070.501,070.501.91%822,473
Nov 25, 20251,049.901,060.901,044.101,050.401,050.400.47%518,046
Nov 24, 20251,065.101,075.901,040.001,045.501,045.50-1.84%1,321,606
Nov 21, 20251,084.501,084.501,061.101,065.101,065.10-1.42%460,127
Nov 20, 20251,083.101,098.901,077.801,080.401,080.40-0.14%706,819
Nov 19, 20251,091.901,093.301,072.201,081.901,081.90-0.65%461,199
Nov 18, 20251,091.501,102.201,076.201,089.001,089.000.04%322,950
Nov 17, 20251,084.101,098.701,082.701,088.601,088.600.42%468,953
Nov 14, 20251,080.001,093.801,076.201,084.101,084.100.09%276,013
Nov 13, 20251,105.001,109.901,080.501,083.101,083.10-1.56%441,405
Nov 12, 20251,094.101,126.401,093.801,100.301,100.300.57%824,642
Nov 11, 20251,085.001,095.301,073.601,094.101,094.101.16%245,241
Nov 10, 20251,109.601,109.601,079.201,081.601,081.60-2.65%1,168,913
Nov 7, 20251,062.101,116.801,051.001,111.001,111.004.60%1,132,039
Nov 6, 20251,070.001,089.401,053.601,062.101,062.10-0.68%552,399
Nov 4, 20251,104.801,104.801,066.001,069.401,069.40-3.03%660,313
Nov 3, 20251,098.101,115.001,095.601,102.801,102.800.43%313,462
Oct 31, 20251,102.001,118.001,091.201,098.101,098.10-1.25%652,110
Oct 30, 20251,135.001,135.901,097.101,112.001,112.00-1.53%1,359,143
Oct 29, 20251,165.001,168.001,112.801,129.301,129.30-3.87%1,783,314
Oct 28, 20251,184.001,215.001,158.001,174.801,174.800.50%3,249,672
Oct 27, 20251,159.201,178.001,154.301,168.901,168.901.70%1,419,829
Oct 24, 20251,139.001,153.901,123.001,149.401,149.400.83%853,901
Oct 23, 20251,129.101,157.001,127.501,139.901,139.901.12%999,003
Oct 21, 20251,129.601,134.401,115.501,127.301,127.300.60%126,614
Oct 20, 20251,130.001,135.401,115.001,120.601,120.60-0.33%427,719
Oct 17, 20251,124.001,139.901,117.601,124.301,124.300.04%668,312
Oct 16, 20251,128.001,131.901,116.001,123.901,123.90-0.35%480,716
Oct 15, 20251,111.201,135.001,103.101,127.801,127.801.49%645,572
Oct 14, 20251,154.901,160.001,100.501,111.201,111.20-2.85%2,100,961
Oct 13, 20251,090.001,149.001,085.401,143.801,143.806.65%5,986,348
Oct 10, 20251,054.501,076.001,049.101,072.501,072.502.07%993,167
Oct 9, 20251,040.001,055.701,030.001,050.801,050.801.67%565,327
Oct 8, 20251,058.001,061.501,029.001,033.501,033.50-1.55%1,218,429
Oct 7, 20251,067.701,080.501,046.201,049.801,049.80-1.20%1,046,963
Oct 6, 20251,067.301,069.401,056.001,062.501,062.50-0.45%698,509
Oct 3, 20251,079.001,087.901,056.001,067.301,067.30-1.21%1,148,293
Oct 1, 20251,052.001,083.001,049.801,080.401,080.402.73%496,189
Sep 30, 20251,072.201,072.201,044.001,051.701,051.70-1.01%479,562
Sep 29, 20251,070.801,093.601,056.101,062.401,062.40-0.78%994,466
Sep 26, 20251,064.001,079.001,056.401,070.801,070.800.72%704,238
Sep 25, 20251,059.001,093.701,055.601,063.101,063.100.23%1,085,398
Sep 24, 20251,082.301,083.501,058.001,060.701,060.70-1.82%711,780
Sep 23, 20251,105.901,118.001,072.001,080.401,080.40-1.23%1,853,357
Sep 22, 20251,147.901,148.201,082.601,093.901,093.90-4.87%1,591,817
Sep 19, 20251,153.901,159.601,142.201,149.901,149.900.45%1,163,137
Sep 18, 20251,124.001,148.001,117.701,144.801,144.802.43%1,477,449
Sep 17, 20251,104.901,121.501,102.301,117.601,117.601.57%615,086
Sep 16, 20251,099.701,109.001,095.301,100.301,100.300.06%438,634
Sep 15, 20251,100.201,114.901,095.001,099.601,099.60-0.70%563,443
Sep 12, 20251,109.001,119.801,103.001,107.301,107.300.04%368,507
Sep 11, 20251,124.501,124.501,102.001,106.901,106.90-0.81%676,043
Sep 10, 20251,100.001,128.001,100.001,115.901,115.901.50%762,476
Sep 9, 20251,097.701,101.001,085.001,099.401,099.400.05%377,783
Sep 8, 20251,087.501,107.801,084.601,098.901,098.901.05%393,307
Sep 5, 20251,058.001,098.101,058.001,087.501,087.502.79%1,053,785
Sep 4, 20251,078.101,079.001,051.201,058.001,058.00-0.84%1,072,142
Sep 3, 20251,058.001,074.101,055.901,067.001,067.000.95%420,037
Sep 2, 20251,076.101,077.001,054.801,057.001,057.00-1.23%499,827
Sep 1, 20251,028.301,077.001,027.101,070.201,070.204.80%823,855
Aug 29, 20251,042.001,052.401,018.701,021.201,021.20-2.74%1,097,260
Aug 28, 20251,054.101,071.801,039.101,050.001,050.00-0.39%1,160,529
Aug 26, 20251,111.001,114.701,050.001,054.101,054.10-5.00%1,357,572
Aug 25, 20251,132.001,136.701,105.101,109.601,109.60-1.47%565,192
Aug 22, 20251,126.001,139.701,115.501,126.201,126.20-0.13%843,260
Aug 21, 20251,124.001,131.601,108.801,127.701,120.201.07%1,125,821
Aug 20, 20251,131.001,132.801,107.401,115.801,108.38-0.85%683,902
Aug 19, 20251,115.501,129.901,110.001,125.401,117.920.89%644,479
Aug 18, 20251,149.001,149.001,105.501,115.501,108.08-1.19%949,186
Aug 14, 20251,115.001,133.001,107.701,128.901,121.391.29%741,668
Aug 13, 20251,096.001,125.201,088.101,114.501,107.092.60%925,152
Aug 12, 20251,098.001,112.001,082.301,086.301,079.08-0.47%831,097
Aug 11, 20251,073.101,097.001,068.401,091.401,084.141.71%883,832
Aug 8, 20251,085.101,088.301,048.101,073.001,065.86-1.53%1,959,646
Aug 7, 20251,100.001,120.901,072.501,089.701,082.45-1.91%1,123,685
Aug 6, 20251,120.601,128.001,099.501,110.901,103.51-0.87%479,104
Aug 5, 20251,131.801,135.601,110.501,120.601,113.15-0.28%472,698
Aug 4, 20251,102.401,128.801,094.301,123.801,116.332.02%731,600
Aug 1, 20251,082.901,124.201,082.501,101.501,094.171.72%2,136,082
Jul 31, 20251,091.001,105.301,077.201,082.901,075.70-2.37%1,360,170
Jul 30, 20251,128.001,137.001,105.101,109.201,101.82-1.52%1,290,937
Jul 29, 20251,135.001,149.001,114.501,126.301,118.81-1.98%934,848
Jul 28, 20251,150.001,165.301,142.001,149.001,141.36-1.34%1,308,160
Jul 25, 20251,201.001,208.001,139.001,164.601,156.85-5.52%4,336,918
Jul 24, 20251,263.001,263.501,225.001,232.601,224.40-2.31%684,175
Jul 23, 20251,285.201,287.401,245.001,261.701,253.31-1.61%698,772
Jul 22, 20251,280.901,286.301,266.301,282.401,273.870.64%869,252
Jul 21, 20251,255.101,277.901,242.101,274.201,265.731.15%428,479
Jul 18, 20251,273.901,280.401,255.001,259.701,251.32-0.70%335,083
Jul 17, 20251,285.001,288.001,263.301,268.601,260.16-1.06%408,835
Jul 16, 20251,299.301,308.301,280.201,282.201,273.67-1.32%423,326
Jul 15, 20251,280.001,304.501,270.801,299.301,290.661.86%574,055
Jul 14, 20251,272.001,299.901,267.001,275.601,267.120.20%566,336