Kfin Technologies Limited KFINTECH
NSE · India · Technology Services
INR 832.00-8.00 (-0.95%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 840.00 | +0.21% | INR 840.00 | INR 853.80 | INR 837.40 | 489.01K |
| 2026-09-29 | INR 838.20 | -5.19% | INR 880.20 | INR 889.45 | INR 838.20 | 1.46M |
| 2026-09-28 | INR 884.05 | -0.53% | INR 888.80 | INR 890.00 | INR 874.05 | 393.32K |
| 2026-09-25 | INR 888.80 | -1.02% | INR 897.95 | INR 908.70 | INR 887.95 |
| 436.45K |
| 2026-09-24 | INR 897.95 | -1.54% | INR 902.20 | INR 911.00 | INR 893.05 | 432.50K |
| 2026-09-23 | INR 911.95 | +1.55% | INR 897.00 | INR 917.35 | INR 895.50 | 467.47K |
| 2026-09-22 | INR 898.00 | +0.14% | INR 896.90 | INR 905.75 | INR 891.60 | 569.72K |
| 2026-09-21 | INR 896.70 | -3.58% | INR 915.00 | INR 917.85 | INR 892.20 | 586.49K |
| 2026-09-18 | INR 930.00 | +3.68% | INR 900.00 | INR 930.00 | INR 894.95 | 539.20K |
| 2026-09-17 | INR 897.00 | +0.90% | INR 884.30 | INR 903.65 | INR 880.85 | 357.78K |
| 2026-09-16 | INR 889.00 | +0.47% | INR 887.40 | INR 895.95 | INR 872.50 | 388.51K |
| 2026-09-15 | INR 884.80 | -1.69% | INR 901.80 | INR 903.85 | INR 880.00 | 761.37K |
| 2026-09-14 | INR 900.00 | 0.00% | INR 900.00 | INR 900.00 | INR 900.00 | 0 |
| 2026-09-11 | INR 900.00 | +0.11% | INR 893.00 | INR 904.70 | INR 882.40 | 622.34K |
| 2026-09-10 | INR 899.00 | -0.99% | INR 908.00 | INR 911.80 | INR 897.00 | 312.33K |
| 2026-09-09 | INR 908.00 | -1.85% | INR 920.50 | INR 921.85 | INR 907.70 | 539.43K |
| 2026-09-08 | INR 925.10 | +0.28% | INR 922.50 | INR 929.65 | INR 915.60 | 382.50K |
| 2026-09-07 | INR 922.50 | -0.69% | INR 928.80 | INR 932.80 | INR 918.05 | 301.72K |
| 2026-09-04 | INR 928.90 | +0.13% | INR 933.00 | INR 947.95 | INR 923.55 | 715.52K |
| 2026-09-03 | INR 927.70 | -0.14% | INR 934.05 | INR 942.50 | INR 923.85 | 475.35K |
| 2026-09-02 | INR 929.00 | -0.91% | INR 937.00 | INR 937.00 | INR 911.85 | 1.18M |
| 2026-09-01 | INR 937.50 | -3.35% | INR 961.10 | INR 961.10 | INR 931.00 | 577.54K |
| 2026-08-31 | INR 970.00 | +2.11% | INR 950.05 | INR 970.00 | INR 931.00 | 1.02M |
| 2026-08-28 | INR 949.95 | -0.74% | INR 959.65 | INR 964.15 | INR 942.60 | 587.92K |
| 2026-08-27 | INR 957.00 | -2.00% | INR 972.80 | INR 976.00 | INR 942.60 | 1.17M |
| 2026-08-26 | INR 976.50 | +1.09% | INR 969.95 | INR 978.00 | INR 955.00 | 1.11M |
| 2026-08-25 | INR 966.00 | -0.40% | INR 970.00 | INR 976.60 | INR 956.20 | 707.01K |
| 2026-08-24 | INR 969.90 | -1.03% | INR 983.90 | INR 988.95 | INR 964.05 | 1.36M |
| 2026-08-21 | INR 980.00 | +1.98% | INR 963.00 | INR 992.40 | INR 953.05 | 2.71M |
| 2026-08-20 | INR 961.00 | +1.37% | INR 963.00 | INR 973.70 | INR 936.80 | 2.18M |
| 2026-08-19 | INR 948.00 | -1.00% | INR 957.55 | INR 962.00 | INR 943.05 | 1.01M |
| 2026-08-18 | INR 957.60 | -1.58% | INR 976.55 | INR 979.00 | INR 946.00 | 1.30M |
| 2026-08-17 | INR 973.00 | +3.51% | INR 945.20 | INR 981.05 | INR 925.70 | 2.11M |
| 2026-08-14 | INR 940.00 | +1.18% | INR 929.00 | INR 946.50 | INR 911.70 | 813.25K |
| 2026-08-13 | INR 929.00 | +0.76% | INR 922.10 | INR 929.00 | INR 914.00 | 414.61K |
| 2026-08-12 | INR 922.00 | -1.39% | INR 938.05 | INR 938.05 | INR 916.10 | 319.99K |
| 2026-08-11 | INR 935.00 | +0.70% | INR 929.30 | INR 937.00 | INR 921.50 | 344.81K |
| 2026-08-10 | INR 928.50 | -0.80% | INR 939.55 | INR 939.55 | INR 918.60 | 369.31K |
| 2026-08-07 | INR 936.00 | +0.65% | INR 931.95 | INR 937.00 | INR 925.00 | 295.77K |
| 2026-08-06 | INR 930.00 | -1.98% | INR 950.40 | INR 950.40 | INR 923.20 | 591.58K |
| 2026-08-05 | INR 948.75 | -0.02% | INR 954.95 | INR 958.75 | INR 942.05 | 416.60K |
| 2026-08-04 | INR 948.95 | +0.42% | INR 949.00 | INR 961.25 | INR 937.05 | 790.19K |
| 2026-08-03 | INR 945.00 | +0.76% | INR 943.70 | INR 953.55 | INR 934.25 | 514.39K |
| 2026-07-31 | INR 937.90 | -0.28% | INR 943.10 | INR 956.30 | INR 933.60 | 632.77K |
| 2026-07-30 | INR 940.50 | -0.87% | INR 945.00 | INR 948.10 | INR 922.60 | 1.27M |
| 2026-07-29 | INR 948.80 | -2.56% | INR 974.00 | INR 974.00 | INR 945.90 | 1.20M |
| 2026-07-28 | INR 973.75 | +2.58% | INR 948.00 | INR 982.50 | INR 941.00 | 3.58M |
| 2026-07-27 | INR 949.25 | +10.67% | INR 872.35 | INR 955.30 | INR 862.00 | 10.62M |
| 2026-07-24 | INR 857.75 | -1.21% | INR 868.00 | INR 872.20 | INR 855.60 | 749.48K |
| 2026-07-23 | INR 868.25 | -1.36% | INR 875.00 | INR 881.80 | INR 866.20 | 365.72K |
| 2026-07-22 | INR 880.20 | -0.97% | INR 892.50 | INR 892.50 | INR 875.30 | 354.10K |
| 2026-07-21 | INR 888.85 | +0.80% | INR 878.00 | INR 897.40 | INR 878.00 | 475.26K |
| 2026-07-20 | INR 881.80 | -0.69% | INR 889.95 | INR 889.95 | INR 874.00 | 565.44K |
| 2026-07-17 | INR 887.90 | +1.92% | INR 874.65 | INR 894.00 | INR 870.50 | 911.15K |
| 2026-07-16 | INR 871.15 | -2.55% | INR 897.60 | INR 903.60 | INR 869.70 | 1.56M |
| 2026-07-15 | INR 893.95 | -0.48% | INR 888.00 | INR 912.80 | INR 884.00 | 858.72K |
| 2026-07-14 | INR 898.25 | -2.98% | INR 928.00 | INR 928.00 | INR 893.55 | 1.16M |
| 2026-07-13 | INR 925.85 | +2.75% | INR 900.00 | INR 930.00 | INR 891.10 | 1.89M |
| 2026-07-10 | INR 901.10 | +2.99% | INR 874.95 | INR 910.75 | INR 874.60 | 1.88M |
| 2026-07-09 | INR 874.90 | +3.18% | INR 849.00 | INR 888.80 | INR 848.45 | 1.53M |
| 2026-07-08 | INR 847.95 | -2.15% | INR 866.60 | INR 886.00 | INR 838.00 | 2.01M |
| 2026-07-07 | INR 866.60 | -1.76% | INR 882.00 | INR 883.90 | INR 857.10 | 1.04M |
| 2026-07-06 | INR 882.10 | +0.23% | INR 888.60 | INR 888.60 | INR 870.30 | 1.13M |
| 2026-07-03 | INR 880.05 | +1.27% | INR 880.00 | INR 887.95 | INR 867.40 | 626.96K |
| 2026-07-02 | INR 869.05 | -1.43% | INR 885.00 | INR 894.80 | INR 839.00 | 1.48M |
| 2026-07-01 | INR 881.65 | +0.21% | INR 879.95 | INR 890.00 | INR 873.20 | 754.02K |
| 2026-06-30 | INR 879.80 | +1.21% | INR 875.90 | INR 893.05 | INR 872.70 | 1.22M |
| 2026-06-29 | INR 869.30 | -0.55% | INR 874.15 | INR 887.60 | INR 867.00 | 1.08M |
| 2026-06-26 | INR 874.15 | 0.00% | INR 874.15 | INR 874.15 | INR 874.15 | 0 |
| 2026-06-25 | INR 874.15 | -0.94% | INR 883.00 | INR 891.05 | INR 873.00 | 786.26K |
| 2026-06-24 | INR 882.45 | -0.71% | INR 886.50 | INR 892.00 | INR 874.50 | 924.27K |
| 2026-06-23 | INR 888.80 | -1.76% | INR 905.00 | INR 910.00 | INR 887.00 | 1.46M |
| 2026-06-22 | INR 904.75 | -1.16% | INR 922.50 | INR 928.00 | INR 901.00 | 855.32K |
| 2026-06-19 | INR 915.35 | +0.94% | INR 904.55 | INR 919.40 | INR 893.00 | 1.12M |
| 2026-06-18 | INR 906.85 | +0.93% | INR 905.70 | INR 915.60 | INR 892.70 | 2.04M |
| 2026-06-17 | INR 898.45 | +4.26% | INR 880.00 | INR 903.30 | INR 865.05 | 2.37M |
| 2026-06-16 | INR 861.75 | +1.68% | INR 856.85 | INR 864.10 | INR 845.50 | 684.84K |
| 2026-06-15 | INR 847.55 | +2.52% | INR 845.00 | INR 853.15 | INR 836.95 | 778.43K |
| 2026-06-12 | INR 826.70 | +2.62% | INR 816.80 | INR 828.35 | INR 808.00 | 693.96K |
| 2026-06-11 | INR 805.60 | -1.66% | INR 814.20 | INR 814.95 | INR 800.05 | 788.46K |
| 2026-06-10 | INR 819.20 | -2.93% | INR 845.00 | INR 848.35 | INR 815.50 | 776.44K |
| 2026-06-09 | INR 843.95 | +0.80% | INR 841.95 | INR 845.95 | INR 832.00 | 752.87K |
| 2026-06-08 | INR 837.25 | -3.64% | INR 858.80 | INR 859.00 | INR 831.15 | 875.24K |
| 2026-06-05 | INR 868.85 | +1.82% | INR 854.60 | INR 873.80 | INR 850.80 | 1.24M |
| 2026-06-04 | INR 853.35 | +1.91% | INR 830.00 | INR 862.00 | INR 829.00 | 1.17M |
| 2026-06-03 | INR 837.35 | -2.49% | INR 863.45 | INR 863.45 | INR 833.10 | 1.12M |
| 2026-06-02 | INR 858.75 | +1.56% | INR 838.00 | INR 864.00 | INR 832.45 | 893.23K |
| 2026-06-01 | INR 845.55 | -1.42% | INR 861.75 | INR 875.00 | INR 840.00 | 774.45K |
| 2026-05-29 | INR 857.75 | +1.13% | INR 851.20 | INR 876.90 | INR 849.55 | 1.49M |
| 2026-05-28 | INR 848.15 | 0.00% | INR 848.15 | INR 848.15 | INR 848.15 | 0 |