Skip to main content
KFin Technologies Limited (NSE:KFINTECH)
India flag India · Delayed Price · Currency is INR
974.30
+19.80 (2.07%)
Apr 29, 2026, 2:31 PM IST

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026964.00966.95950.80954.50954.50-0.64%506,684
Apr 27, 2026961.95974.50958.00960.65960.650.48%397,281
Apr 24, 2026980.80992.70951.35956.05956.05-2.63%1,072,624
Apr 23, 2026988.85991.50977.00981.90981.90-0.82%581,109
Apr 22, 2026998.001,006.00980.00990.00990.00-0.70%795,548
Apr 21, 2026978.351,004.10975.95996.95996.952.24%894,641
Apr 20, 2026980.00989.50960.00975.10975.10-0.09%1,214,583
Apr 17, 2026964.95983.00955.05976.00976.002.10%2,070,074
Apr 16, 2026945.00965.50941.10955.90955.902.51%1,670,400
Apr 15, 2026923.85937.00908.00932.45932.453.54%1,104,720
Apr 13, 2026894.00911.95882.70900.55900.55-1.20%909,172
Apr 10, 2026904.00924.40900.55911.45911.452.15%1,267,470
Apr 9, 2026919.35921.20884.60892.25892.25-2.95%1,784,346
Apr 8, 2026942.00946.90914.00919.35919.351.36%2,029,678
Apr 7, 2026900.20911.00881.70907.05907.05-1.38%1,420,169
Apr 6, 2026905.00922.80887.80919.75919.751.73%505,555
Apr 2, 2026892.30908.90877.45904.15904.150.13%443,345
Apr 1, 2026914.00920.70897.00903.00903.003.02%461,461
Mar 30, 2026899.00904.75866.00876.55876.55-4.06%1,139,443
Mar 27, 2026929.85931.05904.00913.60913.60-2.23%1,511,906
Mar 25, 2026915.05947.80914.00934.45934.453.11%965,199
Mar 24, 2026903.00919.60886.60906.25906.253.26%767,589
Mar 23, 2026910.00911.40870.00877.60877.60-4.04%910,416
Mar 20, 2026917.10925.00903.90914.55914.550.18%525,241
Mar 19, 2026928.05928.05906.90912.90912.90-3.27%617,145
Mar 18, 2026907.85950.00899.40943.80943.804.76%1,104,030
Mar 17, 2026914.35914.35892.00900.95900.95-0.04%1,035,925
Mar 16, 2026893.00913.80889.10901.35901.350.99%700,236
Mar 13, 2026902.60905.85889.75892.55892.55-1.66%514,558
Mar 12, 2026919.10922.95900.85907.60907.60-2.08%497,202
Mar 11, 2026945.10954.20923.65926.85926.85-1.89%224,598
Mar 10, 2026923.00956.95915.55944.70944.703.78%912,434
Mar 9, 2026906.00923.30873.45910.25910.25-0.27%814,686
Mar 6, 2026925.00931.10904.75912.75912.75-1.63%449,756
Mar 5, 2026920.95937.40911.85927.90927.902.05%515,445
Mar 4, 2026920.00921.00899.40909.30909.30-2.85%1,106,118
Mar 2, 2026934.00956.70923.20936.00936.00-2.16%778,066
Feb 27, 2026979.00980.60955.00956.70956.70-2.08%957,570
Feb 26, 20261,004.001,004.00974.40977.00977.00-2.21%929,199
Feb 25, 20261,004.001,009.60990.30999.10999.10-0.22%391,925
Feb 24, 20261,009.001,009.50988.001,001.301,001.30-0.99%782,889
Feb 23, 20261,016.901,029.001,005.901,011.301,011.300.39%767,645
Feb 20, 20261,016.501,027.501,004.901,007.401,007.40-0.84%567,850
Feb 19, 20261,038.801,044.701,012.501,015.901,015.90-2.25%484,093
Feb 18, 20261,034.501,041.701,012.101,039.301,039.301.83%1,311,588
Feb 17, 20261,010.001,061.401,005.901,020.601,020.601.97%2,964,027
Feb 16, 2026968.101,040.00952.001,000.901,000.903.39%2,252,528
Feb 13, 2026980.00983.60955.60968.10968.10-1.72%803,219
Feb 12, 20261,025.101,025.10982.00985.00985.00-3.67%880,044
Feb 11, 20261,030.001,030.001,015.301,022.501,022.500.01%474,100
Feb 10, 2026989.001,038.00985.001,022.401,022.402.69%1,353,818
Feb 9, 2026974.00999.40963.30995.60995.602.88%796,767
Feb 6, 2026990.10990.20951.10967.70967.70-2.49%794,341
Feb 5, 20261,012.001,013.30983.00992.40992.40-2.31%734,225
Feb 4, 20261,030.501,038.001,010.501,015.901,015.90-1.42%1,017,296
Feb 3, 20261,050.001,054.101,021.401,030.501,030.503.05%753,217
Feb 2, 2026972.001,002.90958.001,000.001,000.001.67%732,546
Feb 1, 20261,012.901,014.90980.00983.60983.60-3.00%425,795
Jan 30, 20261,010.001,021.001,001.101,014.001,014.00-0.38%450,085
Jan 29, 20261,026.001,027.601,005.501,017.901,017.90-0.41%487,958
Jan 28, 20261,026.001,034.601,002.101,022.101,022.100.60%666,393
Jan 27, 20261,022.801,028.00997.601,016.001,016.00-0.27%787,501
Jan 23, 20261,042.801,053.501,016.301,018.701,018.70-1.43%667,451
Jan 22, 20261,002.001,052.001,001.601,033.501,033.503.31%795,294
Jan 21, 20261,004.101,016.70986.401,000.401,000.40-0.73%961,512
Jan 20, 20261,041.001,042.001,001.101,007.801,007.80-2.66%1,038,730
Jan 19, 20261,065.001,067.501,030.001,035.301,035.30-3.32%812,670
Jan 16, 20261,067.801,077.701,052.701,070.801,070.800.28%927,664
Jan 14, 20261,054.901,074.201,049.501,067.801,067.801.23%472,865
Jan 13, 20261,051.001,063.001,037.001,054.801,054.800.36%1,065,146
Jan 12, 20261,053.001,065.101,037.001,051.001,051.00-0.97%969,252
Jan 9, 20261,061.001,070.901,051.201,061.301,061.30-0.25%1,251,938
Jan 8, 20261,069.001,088.201,052.501,064.001,064.00-0.97%972,468
Jan 7, 20261,070.201,079.501,060.801,074.401,074.40-0.03%1,030,555
Jan 6, 20261,085.201,085.501,065.501,074.701,074.70-1.40%1,402,596
Jan 5, 20261,088.901,102.901,077.701,090.001,090.000.74%945,849
Jan 2, 20261,083.601,087.901,071.301,082.001,082.000.49%336,683
Jan 1, 20261,083.001,084.601,065.701,076.701,076.70-0.49%335,302
Dec 31, 20251,097.801,098.001,076.501,082.001,082.00-0.92%405,788
Dec 30, 20251,090.001,102.501,081.101,092.101,092.10-0.38%1,196,617
Dec 29, 20251,100.901,108.001,091.001,096.301,096.30-0.36%903,258
Dec 26, 20251,090.001,104.801,083.201,100.301,100.300.82%695,026
Dec 24, 20251,107.901,115.801,088.101,091.301,091.30-0.95%848,546
Dec 23, 20251,072.001,112.001,062.501,101.801,101.801.83%2,820,522
Dec 22, 20251,073.001,085.801,069.701,082.001,082.000.36%650,986
Dec 19, 20251,072.501,086.801,053.601,078.101,078.100.85%1,829,163
Dec 18, 20251,040.001,073.001,035.301,069.001,069.003.66%1,495,429
Dec 17, 20251,033.101,039.901,026.601,031.301,031.30-0.31%444,931
Dec 16, 20251,045.501,048.701,031.701,034.501,034.50-1.43%356,459
Dec 15, 20251,056.001,056.901,039.201,049.501,049.50-0.21%402,076
Dec 12, 20251,080.901,081.501,045.601,051.701,051.70-2.08%837,476
Dec 11, 20251,026.501,084.401,026.501,074.001,074.004.69%1,920,257
Dec 10, 20251,042.101,051.501,022.001,025.901,025.90-1.32%447,389
Dec 9, 20251,041.901,047.401,018.001,039.601,039.60-0.23%576,368
Dec 8, 20251,061.501,076.801,035.701,042.001,042.00-2.29%676,834
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