Advertisement
KFin Technologies Limited (KFINTECH.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 965.00 | 983.50 | 963.55 | 979.55 | 979.55 | 32,025 |
| Nov 13, 2024 | 1,028.00 | 1,028.00 | 957.30 | 965.40 | 965.40 | 22,046 |
| Nov 12, 2024 | 1,009.95 | 1,045.05 | 1,006.90 | 1,020.00 | 1,020.00 | 55,236 |
| Nov 11, 2024 | 1,018.95 | 1,025.35 | 991.15 | 996.50 | 996.50 | 15,423 |
| Nov 08, 2024 | 1,037.00 | 1,037.00 | 1,013.00 | 1,017.90 | 1,017.90 | 16,734 |
| Nov 07, 2024 | 1,058.95 | 1,059.80 | 1,033.05 | 1,036.70 | 1,036.70 | 9,459 |
| Nov 06, 2024 | 1,041.55 | 1,050.00 | 1,033.15 | 1,044.70 | 1,044.70 | 22,460 |
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 1,015.00 | 1,024.80 | 990.55 | 1,009.95 | 1,009.95 | 39,086 |
| Nov 01, 2024 | 1,014.85 | 1,016.00 | 1,006.20 | 1,013.10 | 1,013.10 | 7,846 |
| Oct 31, 2024 | 954.85 | 1,005.80 | 947.80 | 999.75 | 999.75 | 83,432 |
| Oct 30, 2024 | - | - | - | - | - | - |
| Oct 29, 2024 | 1,010.00 | 1,018.55 | 935.00 | 971.45 | 971.45 | 74,153 |
| Oct 28, 2024 | 950.00 | 977.35 | 950.00 | 967.10 | 967.10 | 42,488 |
| Oct 25, 2024 | 999.85 | 1,004.00 | 930.45 | 943.75 | 943.75 | 27,357 |
| Oct 24, 2024 | 1,000.00 | 1,000.00 | 957.50 | 977.25 | 977.25 | 90,219 |
| Oct 23, 2024 | 978.45 | 1,014.25 | 956.15 | 996.10 | 996.10 | 57,648 |
| Oct 22, 2024 | 1,037.55 | 1,050.05 | 973.00 | 978.40 | 978.40 | 34,431 |
| Oct 21, 2024 | 1,087.10 | 1,087.10 | 1,032.00 | 1,037.55 | 1,037.55 | 34,711 |
| Oct 18, 2024 | 1,069.30 | 1,072.10 | 1,033.85 | 1,066.00 | 1,066.00 | 43,246 |
| Oct 17, 2024 | 1,119.00 | 1,130.00 | 1,058.70 | 1,070.10 | 1,070.10 | 32,702 |
| Oct 16, 2024 | 1,105.00 | 1,125.85 | 1,085.40 | 1,107.50 | 1,107.50 | 26,040 |
| Oct 15, 2024 | 1,100.00 | 1,120.55 | 1,085.40 | 1,097.85 | 1,097.85 | 40,058 |
| Oct 14, 2024 | 1,041.05 | 1,096.80 | 1,028.00 | 1,085.15 | 1,085.15 | 92,301 |
| Oct 11, 2024 | 1,048.20 | 1,055.00 | 1,032.30 | 1,044.45 | 1,044.45 | 16,559 |
| Oct 10, 2024 | 1,039.00 | 1,054.40 | 1,027.15 | 1,035.35 | 1,035.35 | 27,249 |
| Oct 09, 2024 | 1,039.40 | 1,061.60 | 1,016.90 | 1,029.85 | 1,029.85 | 70,129 |
| Oct 08, 2024 | 985.05 | 1,011.00 | 981.15 | 1,007.25 | 1,007.25 | 25,163 |
| Oct 07, 2024 | 1,020.05 | 1,037.55 | 983.05 | 989.65 | 989.65 | 67,955 |
| Oct 04, 2024 | 1,073.95 | 1,076.35 | 1,010.00 | 1,016.20 | 1,016.20 | 56,380 |
| Oct 03, 2024 | 1,117.95 | 1,143.00 | 1,065.00 | 1,078.85 | 1,078.85 | 62,741 |
| Oct 01, 2024 | 1,034.95 | 1,163.95 | 1,034.95 | 1,136.35 | 1,136.35 | 289,658 |
| Sep 30, 2024 | 1,039.35 | 1,049.50 | 1,017.05 | 1,023.80 | 1,023.80 | 18,260 |
| Sep 27, 2024 | 1,031.50 | 1,048.30 | 1,026.95 | 1,044.10 | 1,044.10 | 37,305 |
| Sep 26, 2024 | 1,091.15 | 1,094.65 | 1,029.65 | 1,038.30 | 1,038.30 | 67,900 |
| Sep 25, 2024 | 1,110.95 | 1,116.75 | 1,084.90 | 1,092.20 | 1,092.20 | 15,194 |
| Sep 24, 2024 | 1,088.40 | 1,122.80 | 1,073.20 | 1,105.25 | 1,105.25 | 28,342 |
| Sep 23, 2024 | 1,086.35 | 1,106.50 | 1,049.60 | 1,082.05 | 1,082.05 | 68,490 |
| Sep 20, 2024 | 1,020.95 | 1,083.00 | 993.35 | 1,053.60 | 1,053.60 | 77,689 |
| Sep 19, 2024 | 1,064.65 | 1,065.85 | 993.00 | 1,009.90 | 1,009.90 | 72,600 |
| Sep 18, 2024 | 1,018.65 | 1,060.75 | 1,018.65 | 1,048.95 | 1,048.95 | 65,499 |
| Sep 17, 2024 | 1,029.00 | 1,039.00 | 1,010.85 | 1,018.80 | 1,018.80 | 32,614 |
| Sep 16, 2024 | 1,040.25 | 1,049.00 | 1,015.00 | 1,021.45 | 1,021.45 | 32,348 |
| Sep 13, 2024 | 1,007.95 | 1,033.65 | 987.35 | 1,020.85 | 1,020.85 | 35,420 |
| Sep 12, 2024 | 998.95 | 1,007.00 | 985.00 | 998.35 | 998.35 | 11,070 |
| Sep 11, 2024 | 995.00 | 1,003.00 | 980.60 | 985.15 | 985.15 | 12,150 |
| Sep 10, 2024 | 1,009.40 | 1,010.05 | 987.55 | 993.35 | 993.35 | 34,252 |
| Sep 09, 2024 | 986.05 | 1,004.95 | 973.00 | 997.05 | 997.05 | 46,637 |
| Sep 06, 2024 | 1,004.80 | 1,018.00 | 980.05 | 990.05 | 990.05 | 44,914 |
| Sep 05, 2024 | 1,010.25 | 1,039.00 | 1,000.75 | 1,004.75 | 1,004.75 | 38,042 |
| Sep 04, 2024 | 1,003.10 | 1,021.85 | 998.45 | 1,008.45 | 1,008.45 | 15,149 |
| Sep 03, 2024 | 1,026.00 | 1,037.65 | 1,006.05 | 1,012.10 | 1,012.10 | 34,738 |
| Sep 02, 2024 | 1,053.70 | 1,057.00 | 1,016.25 | 1,023.90 | 1,023.90 | 19,491 |
| Aug 30, 2024 | 1,035.00 | 1,050.00 | 1,023.55 | 1,037.75 | 1,037.75 | 54,923 |
| Aug 29, 2024 | 1,073.00 | 1,079.30 | 1,028.65 | 1,034.50 | 1,034.50 | 77,991 |
| Aug 28, 2024 | 1,147.60 | 1,147.60 | 1,067.80 | 1,073.45 | 1,073.45 | 56,815 |
| Aug 27, 2024 | - | - | - | - | - | - |
| Aug 26, 2024 | 1,004.65 | 1,012.70 | 976.55 | 1,009.20 | 1,009.20 | 17,485 |
| Aug 23, 2024 | 1,016.90 | 1,017.05 | 983.95 | 993.05 | 993.05 | 45,340 |
| Aug 23, 2024 | 5.75 Dividend | |||||
| Aug 22, 2024 | 1,057.00 | 1,057.00 | 1,012.30 | 1,016.00 | 1,010.25 | 41,791 |
| Aug 21, 2024 | 1,003.05 | 1,063.00 | 995.00 | 1,053.00 | 1,047.04 | 33,032 |
| Aug 20, 2024 | 1,010.00 | 1,026.90 | 995.60 | 1,003.05 | 997.37 | 6,604 |
| Aug 19, 2024 | 1,024.00 | 1,035.00 | 1,004.00 | 1,020.00 | 1,014.23 | 10,461 |
| Aug 16, 2024 | 1,009.45 | 1,037.00 | 999.90 | 1,004.95 | 999.26 | 17,783 |
| Aug 14, 2024 | 1,028.80 | 1,028.80 | 980.05 | 992.50 | 986.88 | 54,517 |
| Aug 13, 2024 | 1,020.60 | 1,059.80 | 1,002.80 | 1,017.75 | 1,011.99 | 74,063 |
| Aug 12, 2024 | 1,065.00 | 1,065.00 | 995.55 | 1,021.45 | 1,015.67 | 193,126 |
| Aug 09, 2024 | 919.95 | 1,090.85 | 916.20 | 1,084.15 | 1,078.01 | 687,194 |
| Aug 08, 2024 | 840.00 | 914.85 | 840.00 | 909.05 | 903.91 | 158,608 |
| Aug 07, 2024 | 850.00 | 859.85 | 838.05 | 843.70 | 838.93 | 31,964 |
| Aug 06, 2024 | 827.15 | 867.00 | 826.00 | 831.90 | 827.19 | 48,334 |
| Aug 05, 2024 | 832.05 | 849.25 | 811.35 | 824.30 | 819.63 | 81,576 |
| Aug 02, 2024 | 870.15 | 884.20 | 855.00 | 858.05 | 853.19 | 65,638 |
| Aug 01, 2024 | 877.80 | 897.30 | 871.00 | 885.90 | 880.89 | 88,105 |
| Jul 31, 2024 | 833.85 | 898.75 | 827.40 | 875.10 | 870.15 | 171,649 |
| Jul 30, 2024 | 800.05 | 844.00 | 791.00 | 821.40 | 816.75 | 45,729 |
| Jul 29, 2024 | 798.00 | 833.00 | 783.80 | 796.75 | 792.24 | 78,034 |
| Jul 26, 2024 | 769.60 | 793.65 | 766.80 | 774.45 | 770.07 | 63,593 |
| Jul 25, 2024 | 749.00 | 770.85 | 728.85 | 768.00 | 763.65 | 24,530 |
| Jul 24, 2024 | 729.55 | 748.00 | 728.65 | 738.00 | 733.82 | 24,362 |
| Jul 23, 2024 | 758.90 | 758.90 | 698.95 | 729.10 | 724.97 | 29,733 |
| Jul 22, 2024 | 730.00 | 749.90 | 714.50 | 731.80 | 727.66 | 23,406 |
| Jul 19, 2024 | 760.50 | 779.00 | 724.70 | 728.20 | 724.08 | 58,576 |
| Jul 18, 2024 | 750.00 | 782.70 | 746.30 | 771.95 | 767.58 | 28,025 |
| Jul 16, 2024 | 757.20 | 762.85 | 750.00 | 753.00 | 748.74 | 13,300 |
| Jul 15, 2024 | 747.35 | 765.55 | 737.75 | 756.90 | 752.62 | 37,899 |
| Jul 12, 2024 | 761.00 | 762.85 | 740.05 | 750.20 | 745.95 | 9,803 |
| Jul 11, 2024 | 766.90 | 768.60 | 755.50 | 759.10 | 754.80 | 25,133 |
| Jul 10, 2024 | 775.00 | 791.35 | 753.75 | 759.45 | 755.15 | 79,588 |
| Jul 09, 2024 | 758.00 | 783.20 | 752.65 | 764.60 | 760.27 | 20,812 |
| Jul 08, 2024 | 751.60 | 766.50 | 747.95 | 751.85 | 747.59 | 37,255 |
| Jul 05, 2024 | 748.00 | 766.95 | 747.00 | 752.05 | 747.79 | 12,127 |
| Jul 04, 2024 | 767.35 | 768.80 | 743.55 | 747.10 | 742.87 | 12,907 |
| Jul 03, 2024 | 771.55 | 771.90 | 754.80 | 760.00 | 755.70 | 47,304 |
| Jul 02, 2024 | 747.70 | 765.00 | 727.00 | 761.35 | 757.04 | 33,808 |
| Jul 01, 2024 | 701.35 | 738.00 | 701.35 | 733.40 | 729.25 | 53,570 |
| Jun 28, 2024 | 712.55 | 712.55 | 699.50 | 700.45 | 696.49 | 4,018 |
| Jun 27, 2024 | 702.95 | 706.90 | 690.45 | 698.65 | 694.70 | 19,482 |
| Jun 26, 2024 | 689.00 | 702.70 | 689.00 | 697.00 | 693.06 | 7,370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.