Skip to main content
KFin Technologies Limited (BOM:543720)
India flag India · Delayed Price · Currency is INR
1,065.25
-10.20 (-0.95%)
At close: Dec 5, 2025

KFin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20251,065.451,067.001,050.451,056.701,056.70-0.79%11,851
Nov 27, 20251,070.951,076.351,060.551,065.101,065.10-0.47%9,991
Nov 26, 20251,052.001,078.801,052.001,070.151,070.151.89%21,242
Nov 25, 20251,045.851,061.001,044.501,050.301,050.300.41%20,249
Nov 24, 20251,067.401,075.701,041.001,046.001,046.00-1.76%16,755
Nov 21, 20251,076.751,078.701,062.001,064.751,064.75-1.43%18,512
Nov 20, 20251,082.301,099.001,078.901,080.151,080.15-0.20%32,723
Nov 19, 20251,089.001,091.551,072.301,082.301,082.30-0.55%23,040
Nov 18, 20251,090.151,095.701,077.701,088.301,088.30-0.03%33,598
Nov 17, 20251,081.201,098.651,081.201,088.601,088.600.40%20,482
Nov 14, 20251,084.051,093.501,078.001,084.251,084.250.12%11,751
Nov 13, 20251,107.551,109.851,081.001,082.951,082.95-1.55%23,150
Nov 12, 20251,094.201,126.001,094.201,100.051,100.050.53%65,557
Nov 11, 20251,093.851,095.701,073.151,094.201,094.201.14%27,592
Nov 10, 20251,111.701,111.701,080.001,081.851,081.85-2.72%45,632
Nov 7, 20251,056.201,116.001,050.301,112.101,112.104.71%109,622
Nov 6, 20251,072.951,080.351,053.651,062.101,062.10-0.66%32,288
Nov 4, 20251,110.351,110.351,065.551,069.201,069.20-3.06%62,295
Nov 3, 20251,099.301,110.051,096.251,103.001,103.000.41%36,068
Oct 31, 20251,109.001,118.151,092.001,098.501,098.50-1.14%25,103
Oct 30, 20251,135.051,137.051,097.101,111.201,111.20-1.62%65,751
Oct 29, 20251,169.501,169.501,111.701,129.551,129.55-3.81%90,320
Oct 28, 20251,185.001,217.201,159.001,174.351,174.350.42%260,423
Oct 27, 20251,155.051,178.801,154.701,169.451,169.451.71%118,148
Oct 24, 20251,136.251,154.001,123.901,149.751,149.750.93%27,226
Oct 23, 20251,127.901,156.201,127.501,139.101,139.101.01%83,925
Oct 21, 20251,130.001,134.001,121.751,127.751,127.750.58%16,064
Oct 20, 20251,118.051,135.001,115.851,121.301,121.30-0.14%13,335
Oct 17, 20251,130.801,139.601,118.051,122.851,122.85-0.08%31,435
Oct 16, 20251,128.001,132.301,116.201,123.801,123.80-0.61%52,844
Oct 15, 20251,103.451,134.801,103.451,130.751,130.751.80%22,617
Oct 14, 20251,152.051,160.151,100.251,110.751,110.75-2.91%153,160
Oct 13, 20251,092.801,148.801,086.251,144.051,144.056.68%367,524
Oct 10, 20251,069.951,075.751,050.001,072.401,072.402.15%63,142
Oct 9, 20251,048.951,055.901,030.601,049.801,049.801.61%41,263
Oct 8, 20251,050.551,060.001,029.951,033.151,033.15-1.56%29,576
Oct 7, 20251,060.201,080.101,046.151,049.501,049.50-1.26%42,724
Oct 6, 20251,060.551,067.251,055.551,062.901,062.90-0.41%33,599
Oct 3, 20251,080.951,085.851,056.551,067.301,067.30-1.19%23,465
Oct 1, 20251,052.001,081.601,050.401,080.201,080.202.67%47,589
Sep 30, 20251,067.051,079.001,045.001,052.151,052.15-1.02%48,864
Sep 29, 20251,060.151,094.701,056.601,063.001,063.00-0.65%30,792
Sep 26, 20251,064.001,078.951,056.701,070.001,070.000.63%47,884
Sep 25, 20251,056.101,093.701,056.101,063.301,063.300.25%40,211
Sep 24, 20251,080.801,082.651,058.001,060.701,060.70-1.85%46,904