KFin Technologies Limited (KFINTECH.NS) NSE

1,070.80

+16(+1.52%)

Updated at January 14 02:45PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261,0511,054.81,054.81,0631,0371.07M
January 12, 20261,0531,0511,0511,065.11,037969,252
January 09, 20261,0611,061.31,061.31,070.91,051.21.25M
January 08, 20261,0691,0641,0641,088.21,052.5972,476
January 07, 20261,070.21,074.41,074.41,079.51,060.81.03M
January 06, 20261,085.21,074.71,074.71,085.51,065.51.4M
January 05, 20261,088.91,0901,0901,102.91,077.7946,102
January 02, 20261,083.61,0821,0821,087.91,071.3336,865
January 01, 20261,0831,076.71,076.71,084.61,065.7335,268
December 31, 20251,097.81,0821,0821,0981,076.5405,788
December 30, 20251,0901,092.11,092.11,102.51,081.11.2M
December 29, 20251,100.91,096.31,096.31,1081,091903,258
December 26, 20251,0901,100.31,100.31,104.81,083.2695,157
December 24, 20251,107.91,091.31,091.31,115.81,088.1848,562
December 23, 20251,0721,101.81,101.81,1121,062.52.82M
December 22, 20251,0731,0821,0821,085.81,069.7650,986
December 19, 20251,072.51,078.11,078.11,086.81,053.61.83M
December 18, 20251,0401,0691,0691,0731,035.31.5M
December 17, 20251,033.11,031.31,031.31,039.91,026.6444,931
December 16, 20251,045.51,034.51,034.51,048.71,031.7356,459
December 15, 20251,0561,049.51,049.51,056.91,039.2402,076
December 12, 20251,080.91,051.71,051.71,081.51,045.6837,476
December 11, 20251,026.51,0741,0741,084.41,026.51.92M
December 10, 20251,042.11,025.91,025.91,051.51,022447,389
December 09, 20251,041.91,039.61,039.61,047.41,018576,368
December 08, 20251,061.51,0421,0421,076.81,035.7676,834
December 05, 20251,080.21,066.41,066.41,082.41,056.21.26M
December 04, 20251,071.41,075.51,075.51,0921,058.61.58M
December 03, 20251,083.81,071.41,071.41,0951,0641.34M
December 02, 20251,096.11,083.41,083.41,103.31,076.9982,469
December 01, 20251,0691,096.21,096.21,1141,0682.84M
November 28, 20251,0691,056.31,056.31,0701,050.1492,576
November 27, 20251,0761,065.51,065.51,0781,061301,938
November 26, 20251,0551,070.51,070.51,079.11,055822,373
November 25, 20251,049.91,050.41,050.41,060.91,044.1518,046
November 24, 20251,065.11,045.51,045.51,075.91,0401.32M
November 21, 20251,084.51,065.11,065.11,084.51,061.1460,127
November 19, 20251,091.91,081.91,081.91,093.31,072.2461,096
November 18, 20251,091.51,0891,0891,102.21,076.2323,205
November 17, 20251,084.11,088.61,088.61,098.71,082.7468,953
November 14, 20251,0801,084.11,084.11,093.81,076.2276,013
November 13, 20251,1051,083.11,083.11,109.91,080.5441,405
November 12, 20251,094.11,100.31,100.31,126.41,093.8824,642
November 11, 20251,0851,094.11,094.11,095.31,073.6245,252
November 10, 20251,109.61,081.61,081.61,109.61,079.21.17M
November 07, 20251,062.11,1111,1111,116.81,0511.13M
November 06, 20251,0701,062.11,062.11,089.41,053.6552,399
November 04, 20251,104.81,069.41,069.41,104.81,066660,313
November 03, 20251,098.11,102.81,102.81,1151,095.6313,462
October 31, 20251,1021,098.11,098.11,1181,091.2652,110
October 30, 20251,1351,1121,1121,135.91,097.11.36M
October 29, 20251,1651,129.31,129.31,1681,112.81.78M
October 28, 20251,1841,174.81,174.81,2151,1583.25M
October 27, 20251,159.21,168.91,168.91,1781,154.31.42M
October 24, 20251,1391,149.41,149.41,153.91,123853,732
October 23, 20251,129.11,139.91,139.91,1571,127.5999,059
October 21, 20251,129.61,127.31,127.31,134.41,115.5126,614
October 20, 20251,1301,120.61,120.61,135.41,115427,742
October 17, 20251,1241,124.31,124.31,139.91,117.6668,312
October 16, 20251,1281,123.91,123.91,131.91,116480,716
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved