KFin Technologies Limited (NSE:KFINTECH)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,080.20 | 1,082.40 | 1,056.20 | 1,066.40 | 1,066.40 | -0.85% | 1,261,729 |
| Dec 4, 2025 | 1,071.40 | 1,092.00 | 1,058.60 | 1,075.50 | 1,075.50 | 0.38% | 1,584,675 |
| Dec 3, 2025 | 1,083.80 | 1,095.00 | 1,064.00 | 1,071.40 | 1,071.40 | -1.11% | 1,337,298 |
| Dec 2, 2025 | 1,096.10 | 1,103.30 | 1,076.90 | 1,083.40 | 1,083.40 | -1.17% | 982,416 |
| Dec 1, 2025 | 1,069.00 | 1,114.00 | 1,068.00 | 1,096.20 | 1,096.20 | 3.78% | 2,836,993 |
| Nov 28, 2025 | 1,069.00 | 1,070.00 | 1,050.10 | 1,056.30 | 1,056.30 | -0.86% | 492,753 |
| Nov 27, 2025 | 1,076.00 | 1,078.00 | 1,061.00 | 1,065.50 | 1,065.50 | -0.47% | 301,938 |
| Nov 26, 2025 | 1,055.00 | 1,079.10 | 1,055.00 | 1,070.50 | 1,070.50 | 1.91% | 822,473 |
| Nov 25, 2025 | 1,049.90 | 1,060.90 | 1,044.10 | 1,050.40 | 1,050.40 | 0.47% | 518,046 |
| Nov 24, 2025 | 1,065.10 | 1,075.90 | 1,040.00 | 1,045.50 | 1,045.50 | -1.84% | 1,321,606 |
| Nov 21, 2025 | 1,084.50 | 1,084.50 | 1,061.10 | 1,065.10 | 1,065.10 | -1.42% | 460,127 |
| Nov 20, 2025 | 1,083.10 | 1,098.90 | 1,077.80 | 1,080.40 | 1,080.40 | -0.14% | 706,819 |
| Nov 19, 2025 | 1,091.90 | 1,093.30 | 1,072.20 | 1,081.90 | 1,081.90 | -0.65% | 461,199 |
| Nov 18, 2025 | 1,091.50 | 1,102.20 | 1,076.20 | 1,089.00 | 1,089.00 | 0.04% | 322,950 |
| Nov 17, 2025 | 1,084.10 | 1,098.70 | 1,082.70 | 1,088.60 | 1,088.60 | 0.42% | 468,953 |
| Nov 14, 2025 | 1,080.00 | 1,093.80 | 1,076.20 | 1,084.10 | 1,084.10 | 0.09% | 276,013 |
| Nov 13, 2025 | 1,105.00 | 1,109.90 | 1,080.50 | 1,083.10 | 1,083.10 | -1.56% | 441,405 |
| Nov 12, 2025 | 1,094.10 | 1,126.40 | 1,093.80 | 1,100.30 | 1,100.30 | 0.57% | 824,642 |
| Nov 11, 2025 | 1,085.00 | 1,095.30 | 1,073.60 | 1,094.10 | 1,094.10 | 1.16% | 245,241 |
| Nov 10, 2025 | 1,109.60 | 1,109.60 | 1,079.20 | 1,081.60 | 1,081.60 | -2.65% | 1,168,913 |
| Nov 7, 2025 | 1,062.10 | 1,116.80 | 1,051.00 | 1,111.00 | 1,111.00 | 4.60% | 1,132,039 |
| Nov 6, 2025 | 1,070.00 | 1,089.40 | 1,053.60 | 1,062.10 | 1,062.10 | -0.68% | 552,399 |
| Nov 4, 2025 | 1,104.80 | 1,104.80 | 1,066.00 | 1,069.40 | 1,069.40 | -3.03% | 660,313 |
| Nov 3, 2025 | 1,098.10 | 1,115.00 | 1,095.60 | 1,102.80 | 1,102.80 | 0.43% | 313,462 |
| Oct 31, 2025 | 1,102.00 | 1,118.00 | 1,091.20 | 1,098.10 | 1,098.10 | -1.25% | 652,110 |
| Oct 30, 2025 | 1,135.00 | 1,135.90 | 1,097.10 | 1,112.00 | 1,112.00 | -1.53% | 1,359,143 |
| Oct 29, 2025 | 1,165.00 | 1,168.00 | 1,112.80 | 1,129.30 | 1,129.30 | -3.87% | 1,783,314 |
| Oct 28, 2025 | 1,184.00 | 1,215.00 | 1,158.00 | 1,174.80 | 1,174.80 | 0.50% | 3,249,672 |
| Oct 27, 2025 | 1,159.20 | 1,178.00 | 1,154.30 | 1,168.90 | 1,168.90 | 1.70% | 1,419,829 |
| Oct 24, 2025 | 1,139.00 | 1,153.90 | 1,123.00 | 1,149.40 | 1,149.40 | 0.83% | 853,901 |
| Oct 23, 2025 | 1,129.10 | 1,157.00 | 1,127.50 | 1,139.90 | 1,139.90 | 1.12% | 999,003 |
| Oct 21, 2025 | 1,129.60 | 1,134.40 | 1,115.50 | 1,127.30 | 1,127.30 | 0.60% | 126,614 |
| Oct 20, 2025 | 1,130.00 | 1,135.40 | 1,115.00 | 1,120.60 | 1,120.60 | -0.33% | 427,719 |
| Oct 17, 2025 | 1,124.00 | 1,139.90 | 1,117.60 | 1,124.30 | 1,124.30 | 0.04% | 668,312 |
| Oct 16, 2025 | 1,128.00 | 1,131.90 | 1,116.00 | 1,123.90 | 1,123.90 | -0.35% | 480,716 |
| Oct 15, 2025 | 1,111.20 | 1,135.00 | 1,103.10 | 1,127.80 | 1,127.80 | 1.49% | 645,572 |
| Oct 14, 2025 | 1,154.90 | 1,160.00 | 1,100.50 | 1,111.20 | 1,111.20 | -2.85% | 2,100,961 |
| Oct 13, 2025 | 1,090.00 | 1,149.00 | 1,085.40 | 1,143.80 | 1,143.80 | 6.65% | 5,986,348 |
| Oct 10, 2025 | 1,054.50 | 1,076.00 | 1,049.10 | 1,072.50 | 1,072.50 | 2.07% | 993,167 |
| Oct 9, 2025 | 1,040.00 | 1,055.70 | 1,030.00 | 1,050.80 | 1,050.80 | 1.67% | 565,327 |
| Oct 8, 2025 | 1,058.00 | 1,061.50 | 1,029.00 | 1,033.50 | 1,033.50 | -1.55% | 1,218,429 |
| Oct 7, 2025 | 1,067.70 | 1,080.50 | 1,046.20 | 1,049.80 | 1,049.80 | -1.20% | 1,046,963 |
| Oct 6, 2025 | 1,067.30 | 1,069.40 | 1,056.00 | 1,062.50 | 1,062.50 | -0.45% | 698,509 |
| Oct 3, 2025 | 1,079.00 | 1,087.90 | 1,056.00 | 1,067.30 | 1,067.30 | -1.21% | 1,148,293 |
| Oct 1, 2025 | 1,052.00 | 1,083.00 | 1,049.80 | 1,080.40 | 1,080.40 | 2.73% | 496,189 |
| Sep 30, 2025 | 1,072.20 | 1,072.20 | 1,044.00 | 1,051.70 | 1,051.70 | -1.01% | 479,562 |
| Sep 29, 2025 | 1,070.80 | 1,093.60 | 1,056.10 | 1,062.40 | 1,062.40 | -0.78% | 994,466 |
| Sep 26, 2025 | 1,064.00 | 1,079.00 | 1,056.40 | 1,070.80 | 1,070.80 | 0.72% | 704,238 |
| Sep 25, 2025 | 1,059.00 | 1,093.70 | 1,055.60 | 1,063.10 | 1,063.10 | 0.23% | 1,085,398 |
| Sep 24, 2025 | 1,082.30 | 1,083.50 | 1,058.00 | 1,060.70 | 1,060.70 | -1.82% | 711,780 |