KFin Technologies Limited - KFINTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,124	1,124.3	1,124.3	1,139.9	1,117.6	668,312
October 16, 2025	1,128	1,123.9	1,123.9	1,131.9	1,116	480,716
October 15, 2025	1,111.2	1,127.8	1,127.8	1,135	1,103.1	645,572
October 14, 2025	1,154.9	1,111.2	1,111.2	1,160	1,100.5	2.1M
October 13, 2025	1,090	1,143.8	1,143.8	1,149	1,085.4	5.99M
October 10, 2025	1,054.5	1,072.5	1,072.5	1,076	1,049.1	993,167
October 09, 2025	1,040	1,050.8	1,050.8	1,055.7	1,030	565,327
October 08, 2025	1,058	1,033.5	1,033.5	1,061.5	1,029	1.22M
October 07, 2025	1,067.7	1,049.8	1,049.8	1,080.5	1,046.2	1.05M
October 06, 2025	1,067.3	1,062.5	1,062.5	1,069.4	1,056	698,541
October 03, 2025	1,079	1,067.3	1,067.3	1,087.9	1,056	1.15M
October 01, 2025	1,052	1,080.4	1,080.4	1,083	1,049.8	496,283
September 30, 2025	1,072.2	1,051.7	1,051.7	1,072.2	1,044	479,562
September 29, 2025	1,070.8	1,062.4	1,062.4	1,093.6	1,056.1	994,501
September 26, 2025	1,064	1,070.8	1,070.8	1,079	1,056.4	704,238
September 25, 2025	1,059	1,063.1	1,063.1	1,093.7	1,055.6	1.09M
September 24, 2025	1,082.3	1,060.7	1,060.7	1,083.5	1,058	711,780
September 23, 2025	1,105.9	1,080.4	1,080.4	1,118	1,072	1.85M
September 22, 2025	1,147.9	1,093.9	1,093.9	1,148.2	1,082.6	1.59M
September 19, 2025	1,153.9	1,149.9	1,149.9	1,159.6	1,142.2	1.16M
September 18, 2025	1,124	1,144.8	1,144.8	1,148	1,117.7	1.48M
September 17, 2025	1,104.9	1,117.6	1,117.6	1,121.5	1,102.3	615,086
September 16, 2025	1,099.7	1,100.3	1,100.3	1,109	1,095.3	438,634
September 15, 2025	1,100.2	1,099.6	1,099.6	1,114.9	1,095	563,443
September 12, 2025	1,109	1,107.3	1,107.3	1,119.8	1,103	368,507
September 11, 2025	1,124.5	1,106.9	1,106.9	1,124.5	1,102	676,043
September 10, 2025	1,100	1,115.9	1,115.9	1,128	1,100	762,476
September 09, 2025	1,097.7	1,099.4	1,099.4	1,101	1,085	377,783
September 08, 2025	1,087.5	1,098.9	1,098.9	1,107.8	1,084.6	393,307
September 05, 2025	1,058	1,087.5	1,087.5	1,098.1	1,058	1.05M
September 04, 2025	1,078.1	1,058	1,058	1,079	1,051.2	1.07M
September 03, 2025	1,058	1,067	1,067	1,074.1	1,055.9	420,037
September 02, 2025	1,076.1	1,057	1,057	1,077	1,054.8	499,827
September 01, 2025	1,028.3	1,070.2	1,070.2	1,077	1,027.1	823,855
August 29, 2025	1,042	1,021.2	1,021.2	1,052.4	1,018.7	1.1M
August 28, 2025	1,054.1	1,050	1,050	1,071.8	1,039.1	1.16M
August 26, 2025	1,111	1,054.1	1,054.1	1,114.7	1,050	1.36M
August 25, 2025	1,132	1,109.6	1,109.6	1,136.7	1,105.1	565,192
August 22, 2025	1,126	1,126.2	1,126.2	1,139.7	1,115.5	843,235
August 21, 2025	1,124	1,127.7	1,127.7	1,131.6	1,108.8	1.13M
August 20, 2025	1,131	1,115.8	1,115.8	1,132.8	1,107.4	683,902
August 19, 2025	1,115.5	1,125.4	1,125.4	1,129.9	1,110	644,479
August 18, 2025	1,149	1,115.5	1,115.5	1,149	1,105.5	948,861
August 14, 2025	1,115	1,128.9	1,128.9	1,133	1,107.7	741,668
August 13, 2025	1,096	1,114.5	1,114.5	1,125.2	1,088.1	925,152
August 12, 2025	1,098	1,086.3	1,086.3	1,112	1,082.3	831,097
August 11, 2025	1,073.1	1,091.4	1,091.4	1,097	1,068.4	883,832
August 08, 2025	1,085.1	1,073	1,073	1,088.3	1,048.1	1.96M
August 07, 2025	1,100	1,089.7	1,089.7	1,120.9	1,072.5	1.12M
August 06, 2025	1,120.6	1,110.9	1,110.9	1,128	1,099.5	479,104
August 05, 2025	1,131.8	1,120.6	1,120.6	1,135.6	1,110.5	472,698
August 04, 2025	1,102.4	1,123.8	1,123.8	1,128.8	1,094.3	731,600
August 01, 2025	1,082.9	1,101.5	1,101.5	1,124.2	1,082.5	2.14M
July 31, 2025	1,091	1,082.9	1,082.9	1,105.3	1,077.2	1.36M
July 30, 2025	1,128	1,109.2	1,109.2	1,137	1,105.1	1.29M
July 29, 2025	1,135	1,126.3	1,126.3	1,149	1,114.5	934,848
July 28, 2025	1,150	1,149	1,149	1,165.3	1,142	1.31M
July 25, 2025	1,201	1,164.6	1,164.6	1,208	1,139	4.34M
July 24, 2025	1,263	1,232.6	1,232.6	1,263.5	1,225	684,175
July 23, 2025	1,285.2	1,261.7	1,261.7	1,287.4	1,245	698,772

KFin Technologies Limited (KFINTECH.NS) NSE