NSE - Delayed Quote
INR
KFin Technologies Limited (KFINTECH.NS)
850.90
-8.90
(-1.04%)
At close: October 30 at 3:28:17 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
864.80
891.00
839.10
850.90
850.90
1,006,647
Oct 29, 2026
855.00
873.70
848.40
859.80
859.80
1,002,108
Oct 28, 2026
869.00
871.20
842.50
855.00
855.00
1,386,189
Oct 27, 2026
850.90
887.70
828.45
869.65
869.65
3,850,615
Oct 26, 2026
800.75
829.80
784.00
829.00
829.00
959,043
Oct 23, 2026
840.50
845.25
789.50
799.00
799.00
966,824
Oct 22, 2026
842.05
848.90
830.65
842.40
842.40
939,430
Oct 21, 2026
872.55
874.80
840.05
848.80
848.80
336,595
Oct 19, 2026
889.00
890.00
866.50
872.55
872.55
384,352
Oct 16, 2026
898.00
903.10
886.00
887.00
887.00
383,323
Oct 15, 2026
879.00
902.80
879.00
894.00
894.00
767,556
Oct 14, 2026
889.90
894.80
875.00
879.50
879.50
470,567
Oct 13, 2026
867.20
894.50
866.40
889.90
889.90
1,614,048
Oct 12, 2026
843.55
872.45
843.55
866.00
866.00
596,173
Oct 9, 2026
839.00
859.90
837.00
842.35
842.35
812,371
Oct 8, 2026
863.95
863.95
838.20
838.20
838.20
350,743
Oct 7, 2026
860.00
871.70
858.00
858.00
858.00
388,798
Oct 6, 2026
870.00
887.00
858.65
863.80
863.80
518,303
Oct 5, 2026
836.15
872.30
835.00
867.50
867.50
977,572
Oct 1, 2026
841.75
849.50
815.70
832.00
832.00
857,914
Sep 30, 2026
840.00
853.80
837.40
840.00
840.00
489,013
Sep 29, 2026
880.20
889.45
838.20
838.20
838.20
1,459,780
Sep 28, 2026
888.80
890.00
874.05
884.05
884.05
393,319
Sep 25, 2026
897.95
908.70
887.95
888.80
888.80
436,454
Sep 24, 2026
902.20
911.00
893.05
897.95
897.95
432,496
Sep 23, 2026
897.00
917.35
895.50
911.95
911.95
467,472
Sep 22, 2026
896.90
905.75
891.60
898.00
898.00
569,715
Sep 21, 2026
915.00
917.85
892.20
896.70
896.70
586,492
Sep 18, 2026
900.00
930.00
894.95
930.00
930.00
539,201
Sep 17, 2026
884.30
903.65
880.85
897.00
897.00
357,777
Sep 16, 2026
887.40
895.95
872.50
889.00
889.00
388,510
Sep 15, 2026
901.80
903.85
880.00
884.80
884.80
761,367
Sep 11, 2026
893.00
904.70
882.40
900.00
900.00
622,342
Sep 10, 2026
908.00
911.80
897.00
899.00
899.00
312,327
Sep 9, 2026
920.50
921.85
907.70
908.00
908.00
539,427
Sep 8, 2026
922.50
929.65
915.60
925.10
925.10
382,500
Sep 7, 2026
928.80
932.80
918.05
922.50
922.50
301,718
Sep 4, 2026
933.00
947.95
923.55
928.90
928.90
715,524
Sep 3, 2026
934.05
942.50
923.85
927.70
927.70
475,352
Sep 2, 2026
937.00
937.00
911.85
929.00
929.00
1,181,875
Sep 1, 2026
961.10
961.10
931.00
937.50
937.50
577,543
Aug 31, 2026
950.05
970.00
931.00
970.00
970.00
1,020,676
Aug 28, 2026
959.65
964.15
942.60
949.95
949.95
587,920
Aug 27, 2026
972.80
976.00
942.60
957.00
957.00
1,169,583
Aug 26, 2026
969.95
978.00
955.00
976.50
976.50
1,114,713
Aug 25, 2026
970.00
976.60
956.20
966.00
966.00
707,013
Aug 24, 2026
983.90
988.95
964.05
969.90
969.90
1,362,028
Aug 21, 2026
963.00
992.40
953.05
980.00
980.00
2,711,008
Aug 20, 2026
963.00
973.70
936.80
961.00
961.00
2,182,939
Aug 19, 2026
957.55
962.00
943.05
948.00
948.00
1,008,770
Aug 18, 2026
976.55
979.00
946.00
957.60
957.60
1,298,792
Aug 17, 2026
945.20
981.05
925.70
973.00
973.00
2,105,146
Aug 14, 2026
929.00
946.50
911.70
940.00
940.00
813,246
Aug 13, 2026
922.10
929.00
914.00
929.00
929.00
414,610
Aug 12, 2026
938.05
938.05
916.10
922.00
922.00
319,991
Aug 11, 2026
929.30
937.00
921.50
935.00
935.00
344,812
Aug 10, 2026
939.55
939.55
918.60
928.50
928.50
369,314
Aug 7, 2026
931.95
937.00
925.00
936.00
936.00
295,773
Aug 6, 2026
950.40
950.40
923.20
930.00
930.00
591,577
Aug 5, 2026
954.95
958.75
942.05
948.75
948.75
416,602
Aug 4, 2026
949.00
961.25
937.05
948.95
948.95
790,186
Aug 3, 2026
943.70
953.55
934.25
945.00
945.00
514,392
Jul 31, 2026
943.10
956.30
933.60
937.90
937.90
632,767
Jul 30, 2026
945.00
948.10
922.60
940.50
940.50
1,268,487
Jul 29, 2026
974.00
974.00
945.90
948.80
948.80
1,199,473
Jul 28, 2026
948.00
982.50
941.00
973.75
973.75
3,583,217
Jul 27, 2026
872.35
955.30
862.00
949.25
949.25
10,620,157
Jul 24, 2026
868.00
872.20
855.60
857.75
857.75
749,479
Jul 23, 2026
875.00
881.80
866.20
868.25
868.25
365,717
Jul 22, 2026
892.50
892.50
875.30
880.20
880.20
354,103
Jul 21, 2026
878.00
897.40
878.00
888.85
888.85
475,255
Jul 20, 2026
889.95
889.95
874.00
881.80
881.80
565,439
Jul 17, 2026
874.65
894.00
870.50
887.90
887.90
911,148
Jul 16, 2026
897.60
903.60
869.70
871.15
871.15
1,559,439
Jul 15, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
888.00
912.80
884.00
893.95
893.95
858,718
Jul 14, 2026
928.00
928.00
893.55
898.25
886.25
1,158,303
Jul 13, 2026
900.00
930.00
891.10
925.85
913.48
1,888,791
Jul 10, 2026
874.95
910.75
874.60
901.10
889.06
1,881,598
Jul 9, 2026
849.00
888.80
848.45
874.90
863.21
1,527,455
Jul 8, 2026
866.60
886.00
838.00
847.95
836.62
2,014,884
Jul 7, 2026
882.00
883.90
857.10
866.60
855.02
1,039,376
Jul 6, 2026
888.60
888.60
870.30
882.10
870.32
1,134,981
Jul 3, 2026
880.00
887.95
867.40
880.05
868.29
626,956
Jul 2, 2026
885.00
894.80
839.00
869.05
857.44
1,477,636
Jul 1, 2026
879.95
890.00
873.20
881.65
869.87
754,022
Jun 30, 2026
875.90
893.05
872.70
879.80
868.05
1,223,319
Jun 29, 2026
874.15
887.60
867.00
869.30
857.69
1,084,225
Jun 25, 2026
883.00
891.05
873.00
874.15
862.47
786,258
Jun 24, 2026
886.50
892.00
874.50
882.45
870.66
924,271
Jun 23, 2026
905.00
910.00
887.00
888.80
876.93
1,464,136
Jun 22, 2026
922.50
928.00
901.00
904.75
892.66
855,317
Jun 19, 2026
904.55
919.40
893.00
915.35
903.12
1,122,101
Jun 18, 2026
905.70
915.60
892.70
906.85
894.74
2,039,931
Jun 17, 2026
880.00
903.30
865.05
898.45
886.45
2,369,203
Jun 16, 2026
856.85
864.10
845.50
861.75
850.24
684,840
Jun 15, 2026
845.00
853.15
836.95
847.55
836.23
778,430
Jun 12, 2026
816.80
828.35
808.00
826.70
815.66
693,963
Jun 11, 2026
814.20
814.95
800.05
805.60
794.84
788,455
Jun 10, 2026
845.00
848.35
815.50
819.20
808.26
776,437
Jun 9, 2026
841.95
845.95
832.00
843.95
832.68
752,873
Jun 8, 2026
858.80
859.00
831.15
837.25
826.06
875,242
Jun 5, 2026
854.60
873.80
850.80
868.85
857.24
1,244,789
Jun 4, 2026
830.00
862.00
829.00
853.35
841.95
1,166,260
Jun 3, 2026
863.45
863.45
833.10
837.35
826.16
1,120,027
Jun 2, 2026
838.00
864.00
832.45
858.75
847.28
893,233
Jun 1, 2026
861.75
875.00
840.00
845.55
834.25
774,447
May 29, 2026
851.20
876.90
849.55
857.75
846.29
1,492,069
May 27, 2026
839.00
867.25
838.85
848.15
836.82
1,236,465
May 26, 2026
830.55
845.00
822.60
837.05
825.87
1,309,160
May 25, 2026
829.00
837.20
821.00
829.40
818.32
1,252,239
May 22, 2026
838.05
838.10
815.50
817.60
806.68
950,350
May 21, 2026
835.00
842.00
811.25
831.50
820.39
1,463,545
May 20, 2026
815.90
830.70
806.10
828.05
816.99
810,763
May 19, 2026
815.95
833.30
809.15
824.70
813.68
1,057,770
May 18, 2026
804.25
817.00
784.95
813.30
802.43
1,676,085
May 15, 2026
824.00
828.95
805.00
808.20
797.40
2,022,597
May 14, 2026
837.00
837.00
809.00
820.40
809.44
1,404,199
May 13, 2026
860.00
864.90
828.15
834.25
823.10
1,068,000
May 12, 2026
887.30
892.05
853.65
857.35
845.90
851,749
May 11, 2026
905.00
911.65
888.05
890.80
878.90
905,175
May 8, 2026
926.50
927.95
912.35
916.30
904.06
1,307,295
May 7, 2026
920.00
938.10
915.00
927.55
915.16
1,292,194
May 6, 2026
902.00
914.50
891.50
912.50
900.31
911,245
May 5, 2026
868.25
908.70
858.05
896.40
884.42
2,279,826
May 4, 2026
902.50
905.85
856.70
863.95
852.41
2,625,891
Apr 30, 2026
936.25
977.00
892.00
895.70
883.73
6,838,867
Apr 29, 2026
962.00
986.40
958.65
977.30
964.24
997,645
Apr 28, 2026
964.00
966.95
950.80
954.50
941.75
506,684
Apr 27, 2026
961.95
974.50
958.00
960.65
947.82
397,281
Apr 24, 2026
980.80
992.70
951.35
956.05
943.28
1,072,624
Apr 23, 2026
988.85
991.50
977.00
981.90
968.78
581,109
Apr 22, 2026
998.00
1,006.00
980.00
990.00
976.77
795,548
Apr 21, 2026
978.35
1,004.10
975.95
996.95
983.63
894,641
Apr 20, 2026
980.00
989.50
960.00
975.10
962.07
1,214,583
Apr 17, 2026
964.95
983.00
955.05
976.00
962.96
2,070,074
Apr 16, 2026
945.00
965.50
941.10
955.90
943.13
1,670,400
Apr 15, 2026
923.85
937.00
908.00
932.45
919.99
1,104,720
Apr 13, 2026
894.00
911.95
882.70
900.55
888.52
909,172
Apr 10, 2026
904.00
924.40
900.55
911.45
899.27
1,267,470
Apr 9, 2026
919.35
921.20
884.60
892.25
880.33
1,784,346
Apr 8, 2026
942.00
946.90
914.00
919.35
907.07
2,029,678
Apr 7, 2026
900.20
911.00
881.70
907.05
894.93
1,420,169
Apr 6, 2026
905.00
922.80
887.80
919.75
907.46
505,555
Apr 2, 2026
892.30
908.90
877.45
904.15
892.07
443,345
Apr 1, 2026
914.00
920.70
897.00
903.00
890.94
461,461
Mar 30, 2026
899.00
904.75
866.00
876.55
864.84
1,139,443
Mar 27, 2026
929.85
931.05
904.00
913.60
901.39
1,511,906
Mar 25, 2026
915.05
947.80
914.00
934.45
921.97
965,199
Mar 24, 2026
903.00
919.60
886.60
906.25
894.14
767,589
Mar 23, 2026
910.00
911.40
870.00
877.60
865.88
910,416
Mar 20, 2026
917.10
925.00
903.90
914.55
902.33
525,241
Mar 19, 2026
928.05
928.05
906.90
912.90
900.70
617,145
Mar 18, 2026
907.85
950.00
899.40
943.80
931.19
1,104,030
Mar 17, 2026
914.35
914.35
892.00
900.95
888.91
1,035,925
Mar 16, 2026
893.00
913.80
889.10
901.35
889.31
700,236
Mar 13, 2026
902.60
905.85
889.75
892.55
880.63
514,558
Mar 12, 2026
919.10
922.95
900.85
907.60
895.48
497,202
Mar 11, 2026
945.10
954.20
923.65
926.85
914.47
224,598
Mar 10, 2026
923.00
956.95
915.55
944.70
932.08
912,434
Mar 9, 2026
906.00
923.30
873.45
910.25
898.09
814,686
Mar 6, 2026
925.00
931.10
904.75
912.75
900.56
449,756
Mar 5, 2026
920.95
937.40
911.85
927.90
915.50
515,445
Mar 4, 2026
920.00
921.00
899.40
909.30
897.15
1,106,118
Mar 2, 2026
934.00
956.70
923.20
936.00
923.50
778,066
Feb 27, 2026
979.00
980.60
955.00
956.70
943.92
957,570
Feb 26, 2026
1,004.00
1,004.00
974.40
977.00
963.95
929,199
Feb 25, 2026
1,004.00
1,009.60
990.30
999.10
985.75
391,925
Feb 24, 2026
1,009.00
1,009.50
988.00
1,001.30
987.92
782,889
Feb 23, 2026
1,016.90
1,029.00
1,005.90
1,011.30
997.79
767,645
Feb 20, 2026
1,016.50
1,027.50
1,004.90
1,007.40
993.94
567,850
Feb 19, 2026
1,038.80
1,044.70
1,012.50
1,015.90
1,002.33
484,093
Feb 18, 2026
1,034.50
1,041.70
1,012.10
1,039.30
1,025.42
1,311,588
Feb 17, 2026
1,010.00
1,061.40
1,005.90
1,020.60
1,006.97
2,964,027
Feb 16, 2026
968.10
1,040.00
952.00
1,000.90
987.53
2,252,528
Feb 13, 2026
980.00
983.60
955.60
968.10
955.17
803,219
Feb 12, 2026
1,025.10
1,025.10
982.00
985.00
971.84
880,044
Feb 11, 2026
1,030.00
1,030.00
1,015.30
1,022.50
1,008.84
474,100
Feb 10, 2026
989.00
1,038.00
985.00
1,022.40
1,008.74
1,353,818
Feb 9, 2026
974.00
999.40
963.30
995.60
982.30
796,767
Feb 6, 2026
990.10
990.20
951.10
967.70
954.77
794,341
Feb 5, 2026
1,012.00
1,013.30
983.00
992.40
979.14
734,225
Feb 4, 2026
1,030.50
1,038.00
1,010.50
1,015.90
1,002.33
1,017,296
Feb 3, 2026
1,050.00
1,054.10
1,021.40
1,030.50
1,016.73
753,217
Feb 2, 2026
972.00
1,002.90
958.00
1,000.00
986.64
732,546
Jan 30, 2026
1,010.00
1,021.00
1,001.10
1,014.00
1,000.45
450,085
Jan 29, 2026
1,026.00
1,027.60
1,005.50
1,017.90
1,004.30
487,958
Jan 28, 2026
1,026.00
1,034.60
1,002.10
1,022.10
1,008.45
666,393
Jan 27, 2026
1,022.80
1,028.00
997.60
1,016.00
1,002.43
787,501
Jan 23, 2026
1,042.80
1,053.50
1,016.30
1,018.70
1,005.09
667,451
Jan 22, 2026
1,002.00
1,052.00
1,001.60
1,033.50
1,019.69
795,294
Jan 21, 2026
1,004.10
1,016.70
986.40
1,000.40
987.04
961,512
Jan 20, 2026
1,041.00
1,042.00
1,001.10
1,007.80
994.34
1,038,730
Jan 19, 2026
1,065.00
1,067.50
1,030.00
1,035.30
1,021.47
812,670
Jan 16, 2026
1,067.80
1,077.70
1,052.70
1,070.80
1,056.49
927,664
Jan 15, 2026
1,067.80
1,067.80
1,067.80
1,067.80
1,053.54
-
Jan 14, 2026
1,054.90
1,074.20
1,049.50
1,067.80
1,053.54
472,865
Jan 13, 2026
1,051.00
1,063.00
1,037.00
1,054.80
1,040.71
1,065,146
Jan 12, 2026
1,053.00
1,065.10
1,037.00
1,051.00
1,036.96
969,252
Jan 9, 2026
1,061.00
1,070.90
1,051.20
1,061.30
1,047.12
1,251,938
Jan 8, 2026
1,069.00
1,088.20
1,052.50
1,064.00
1,049.79
972,468
Jan 7, 2026
1,070.20
1,079.50
1,060.80
1,074.40
1,060.05
1,030,555
Jan 6, 2026
1,085.20
1,085.50
1,065.50
1,074.70
1,060.34
1,402,596
Jan 5, 2026
1,088.90
1,102.90
1,077.70
1,090.00
1,075.44
945,849
Jan 2, 2026
1,083.60
1,087.90
1,071.30
1,082.00
1,067.55
336,683
Jan 1, 2026
1,083.00
1,084.60
1,065.70
1,076.70
1,062.32
335,302
Dec 31, 2025
1,097.80
1,098.00
1,076.50
1,082.00
1,067.55
405,788
Dec 30, 2025
1,090.00
1,102.50
1,081.10
1,092.10
1,077.51
1,196,617
Dec 29, 2025
1,100.90
1,108.00
1,091.00
1,096.30
1,081.65
903,258
Dec 26, 2025
1,090.00
1,104.80
1,083.20
1,100.30
1,085.60
695,026
Dec 24, 2025
1,107.90
1,115.80
1,088.10
1,091.30
1,076.72
848,546
Dec 23, 2025
1,072.00
1,112.00
1,062.50
1,101.80
1,087.08
2,820,522
Dec 22, 2025
1,073.00
1,085.80
1,069.70
1,082.00
1,067.55
650,986
Dec 19, 2025
1,072.50
1,086.80
1,053.60
1,078.10
1,063.70
1,829,163
Dec 18, 2025
1,040.00
1,073.00
1,035.30
1,069.00
1,054.72
1,495,429
Dec 17, 2025
1,033.10
1,039.90
1,026.60
1,031.30
1,017.52
444,931
Dec 16, 2025
1,045.50
1,048.70
1,031.70
1,034.50
1,020.68
356,459
Dec 15, 2025
1,056.00
1,056.90
1,039.20
1,049.50
1,035.48
402,076
Dec 12, 2025
1,080.90
1,081.50
1,045.60
1,051.70
1,037.65
837,476
Dec 11, 2025
1,026.50
1,084.40
1,026.50
1,074.00
1,059.65
1,920,257
Dec 10, 2025
1,042.10
1,051.50
1,022.00
1,025.90
1,012.19
447,389
Dec 9, 2025
1,041.90
1,047.40
1,018.00
1,039.60
1,025.71
576,368
Dec 8, 2025
1,061.50
1,076.80
1,035.70
1,042.00
1,028.08
676,834
Dec 5, 2025
1,080.20
1,082.40
1,056.20
1,066.40
1,052.15
1,261,729
Dec 4, 2025
1,071.40
1,092.00
1,058.60
1,075.50
1,061.13
1,584,675
Dec 3, 2025
1,083.80
1,095.00
1,064.00
1,071.40
1,057.09
1,337,298
Dec 2, 2025
1,096.10
1,103.30
1,076.90
1,083.40
1,068.93
982,416
Dec 1, 2025
1,069.00
1,114.00
1,068.00
1,096.20
1,081.56
2,836,993
Nov 28, 2025
1,069.00
1,070.00
1,050.10
1,056.30
1,042.19
492,753
Nov 27, 2025
1,076.00
1,078.00
1,061.00
1,065.50
1,051.27
301,938
Nov 26, 2025
1,055.00
1,079.10
1,055.00
1,070.50
1,056.20
822,473
Nov 25, 2025
1,049.90
1,060.90
1,044.10
1,050.40
1,036.37
518,046
Nov 24, 2025
1,065.10
1,075.90
1,040.00
1,045.50
1,031.53
1,321,606
Nov 21, 2025
1,084.50
1,084.50
1,061.10
1,065.10
1,050.87
460,127
Nov 20, 2025
1,083.10
1,098.90
1,077.80
1,080.40
1,065.97
706,819
Nov 19, 2025
1,091.90
1,093.30
1,072.20
1,081.90
1,067.45
461,199
Nov 18, 2025
1,091.50
1,102.20
1,076.20
1,089.00
1,074.45
322,950
Nov 17, 2025
1,084.10
1,098.70
1,082.70
1,088.60
1,074.06
468,953
Nov 14, 2025
1,080.00
1,093.80
1,076.20
1,084.10
1,069.62
276,013
Nov 13, 2025
1,105.00
1,109.90
1,080.50
1,083.10
1,068.63
441,405
Nov 12, 2025
1,094.10
1,126.40
1,093.80
1,100.30
1,085.60
824,642
Nov 11, 2025
1,085.00
1,095.30
1,073.60
1,094.10
1,079.48
245,241
Nov 10, 2025
1,109.60
1,109.60
1,079.20
1,081.60
1,067.15
1,168,913
Nov 7, 2025
1,062.10
1,116.80
1,051.00
1,111.00
1,096.16
1,132,039
Nov 6, 2025
1,070.00
1,089.40
1,053.60
1,062.10
1,047.91
552,399
Nov 4, 2025
1,104.80
1,104.80
1,066.00
1,069.40
1,055.11
660,313
Nov 3, 2025
1,098.10
1,115.00
1,095.60
1,102.80
1,088.07
313,462
Oct 31, 2025
1,102.00
1,118.00
1,091.20
1,098.10
1,083.43
652,110
Oct 30, 2025
1,135.00
1,135.90
1,097.10
1,112.00
1,097.14
1,359,143
