NSE - Delayed Quote INR

KFin Technologies Limited (KFINTECH.NS)

Compare
1,255.15
-122.55
(-8.90%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 1,353.90 1,357.55 1,242.35 1,255.15 1,255.15 1,396,263
Jan 10, 2025 1,463.60 1,478.60 1,369.60 1,377.70 1,377.70 797,487
Jan 9, 2025 1,454.90 1,476.70 1,424.00 1,452.05 1,452.05 536,251
Jan 8, 2025 1,489.70 1,501.20 1,440.50 1,445.45 1,445.45 805,066
Jan 7, 2025 1,449.90 1,502.10 1,449.90 1,475.25 1,475.25 756,577
Jan 6, 2025 1,472.20 1,505.00 1,415.25 1,436.15 1,436.15 774,298
Jan 3, 2025 1,497.80 1,519.80 1,467.50 1,472.20 1,472.20 658,787
Jan 2, 2025 1,555.00 1,562.05 1,476.00 1,492.55 1,492.55 890,294
Jan 1, 2025 1,545.00 1,591.70 1,529.70 1,545.15 1,545.15 905,795
Dec 31, 2024 1,580.00 1,580.00 1,506.35 1,537.25 1,537.25 1,043,931
Dec 30, 2024 1,511.45 1,641.35 1,423.05 1,582.80 1,582.80 2,038,370
Dec 27, 2024 1,549.85 1,574.45 1,503.05 1,511.45 1,511.45 1,722,278
Dec 26, 2024 1,485.00 1,619.95 1,479.95 1,592.20 1,592.20 6,085,198
Dec 24, 2024 1,419.40 1,524.70 1,409.35 1,476.95 1,476.95 4,968,299
Dec 23, 2024 1,435.00 1,454.00 1,329.95 1,415.20 1,415.20 2,901,176
Dec 20, 2024 1,405.00 1,478.40 1,395.00 1,444.50 1,444.50 3,697,245
Dec 19, 2024 1,302.10 1,446.95 1,296.05 1,429.05 1,429.05 7,385,976
Dec 18, 2024 1,243.00 1,342.90 1,228.50 1,328.70 1,328.70 4,197,345
Dec 17, 2024 1,249.90 1,257.00 1,227.95 1,235.90 1,235.90 353,165
Dec 16, 2024 1,231.05 1,260.40 1,220.15 1,252.30 1,252.30 536,653
Dec 13, 2024 1,245.85 1,254.90 1,225.35 1,252.70 1,252.70 295,724
Dec 12, 2024 1,260.00 1,278.15 1,238.40 1,247.65 1,247.65 647,655
Dec 11, 2024 1,250.05 1,260.85 1,234.45 1,254.00 1,254.00 378,766
Dec 10, 2024 1,268.50 1,268.55 1,228.00 1,246.65 1,246.65 527,549
Dec 9, 2024 1,271.40 1,295.15 1,251.75 1,266.35 1,266.35 743,633
Dec 6, 2024 1,263.05 1,285.00 1,235.05 1,271.40 1,271.40 1,022,610
Dec 5, 2024 1,219.00 1,313.70 1,210.40 1,256.35 1,256.35 3,993,054
Dec 4, 2024 1,205.00 1,239.00 1,192.00 1,213.70 1,213.70 758,504
Dec 3, 2024 1,183.80 1,243.15 1,178.55 1,216.10 1,216.10 1,289,424
Dec 2, 2024 1,169.80 1,182.95 1,133.70 1,174.95 1,174.95 773,278
Nov 29, 2024 1,157.35 1,196.90 1,138.70 1,163.75 1,163.75 1,064,714
Nov 28, 2024 1,150.80 1,177.35 1,143.45 1,155.35 1,155.35 771,988
Nov 27, 2024 1,163.95 1,175.00 1,129.05 1,145.80 1,145.80 497,913
Nov 26, 2024 1,107.80 1,174.75 1,105.00 1,157.00 1,157.00 2,064,350
Nov 25, 2024 1,081.00 1,113.75 1,077.35 1,103.65 1,103.65 1,050,350
Nov 22, 2024 1,039.80 1,084.50 1,024.15 1,066.70 1,066.70 1,237,085
Nov 21, 2024 1,013.95 1,035.70 1,003.05 1,030.65 1,030.65 507,065
Nov 19, 2024 980.60 1,026.10 980.00 1,013.95 1,013.95 674,749
Nov 18, 2024 987.95 997.05 969.40 978.95 978.95 243,782
Nov 14, 2024 963.90 983.90 963.50 977.50 977.50 410,461
Nov 13, 2024 1,018.70 1,018.70 956.60 963.90 963.90 497,140
Nov 12, 2024 1,005.00 1,045.95 1,002.05 1,020.25 1,020.25 534,441
Nov 11, 2024 1,009.95 1,026.00 991.05 996.40 996.40 452,519
Nov 8, 2024 1,036.80 1,036.80 1,013.00 1,019.85 1,019.85 275,331
Nov 7, 2024 1,054.80 1,060.00 1,032.00 1,037.25 1,037.25 319,877
Nov 6, 2024 1,037.00 1,049.90 1,032.10 1,046.35 1,046.35 587,954
Nov 5, 2024 1,013.50 1,030.70 1,004.00 1,025.45 1,025.45 453,592
Nov 4, 2024 1,015.00 1,023.95 990.85 1,009.60 1,009.60 482,359
Nov 1, 2024 1,011.70 1,016.45 1,006.10 1,013.00 1,013.00 133,624
Oct 31, 2024 949.25 1,006.00 947.40 1,000.10 1,000.10 905,255
Oct 30, 2024 975.30 985.00 950.00 957.95 957.95 610,026
Oct 29, 2024 1,020.00 1,020.00 934.80 968.95 968.95 1,614,342
Oct 28, 2024 951.55 977.00 950.55 966.90 966.90 733,079
Oct 25, 2024 985.00 1,004.40 930.05 943.05 943.05 918,380
Oct 24, 2024 1,000.00 1,001.00 958.45 977.70 977.70 606,325
Oct 23, 2024 985.65 1,013.45 956.30 995.85 995.85 901,235
Oct 22, 2024 1,039.50 1,049.95 971.55 977.40 977.40 982,146
Oct 21, 2024 1,076.95 1,076.95 1,032.50 1,037.70 1,037.70 283,836
Oct 18, 2024 1,070.00 1,073.60 1,033.20 1,065.75 1,065.75 424,035
Oct 17, 2024 1,119.05 1,129.90 1,050.00 1,069.30 1,069.30 985,469
Oct 16, 2024 1,097.60 1,117.90 1,083.65 1,109.45 1,109.45 1,040,793
Oct 15, 2024 1,104.80 1,120.35 1,085.05 1,097.95 1,097.95 1,058,800
Oct 14, 2024 1,051.20 1,096.20 1,027.00 1,085.20 1,085.20 1,291,030
Oct 11, 2024 1,036.45 1,055.75 1,031.60 1,044.10 1,044.10 358,546
Oct 10, 2024 1,038.15 1,063.85 1,027.05 1,036.45 1,036.45 419,411
Oct 9, 2024 1,020.05 1,062.35 1,016.05 1,029.70 1,029.70 1,038,848
Oct 8, 2024 990.50 1,012.25 981.85 1,005.50 1,005.50 686,674
Oct 7, 2024 1,022.85 1,040.90 983.00 990.50 990.50 798,872
Oct 4, 2024 1,070.25 1,075.20 1,009.00 1,015.65 1,015.65 1,579,562
Oct 3, 2024 1,100.00 1,144.30 1,065.00 1,082.40 1,082.40 1,958,130
Oct 1, 2024 1,035.95 1,164.15 1,031.00 1,137.35 1,137.35 9,315,671
Sep 30, 2024 1,037.80 1,050.00 1,016.00 1,021.20 1,021.20 361,786
Sep 27, 2024 1,039.55 1,049.00 1,027.65 1,044.50 1,044.50 679,038
Sep 26, 2024 1,093.35 1,094.80 1,030.00 1,037.75 1,037.75 1,251,325
Sep 25, 2024 1,108.30 1,117.75 1,085.00 1,092.15 1,092.15 408,484
Sep 24, 2024 1,084.60 1,122.00 1,071.05 1,105.85 1,105.85 974,785
Sep 23, 2024 1,079.80 1,106.35 1,049.10 1,084.80 1,084.80 1,676,501
Sep 20, 2024 1,019.90 1,085.95 993.10 1,054.45 1,054.45 2,632,390
Sep 19, 2024 1,059.80 1,065.00 992.75 1,010.10 1,010.10 757,276
Sep 18, 2024 1,019.95 1,060.00 1,019.60 1,046.90 1,046.90 1,096,619
Sep 17, 2024 1,028.70 1,039.35 1,011.60 1,019.50 1,019.50 451,610
Sep 16, 2024 1,035.25 1,074.00 1,014.00 1,021.35 1,021.35 582,345
Sep 13, 2024 999.90 1,034.00 987.00 1,021.15 1,021.15 1,002,671
Sep 12, 2024 994.80 1,007.65 984.80 999.50 999.50 295,532
Sep 11, 2024 999.90 1,004.50 980.35 986.00 986.00 456,264
Sep 10, 2024 1,005.95 1,009.00 987.10 993.80 993.80 368,565
Sep 9, 2024 989.70 1,005.00 974.10 996.90 996.90 776,845
Sep 6, 2024 1,010.00 1,019.15 980.05 989.60 989.60 416,325
Sep 5, 2024 1,016.50 1,038.80 1,000.10 1,004.00 1,004.00 590,610
Sep 4, 2024 1,008.00 1,021.90 998.00 1,007.40 1,007.40 752,797
Sep 3, 2024 1,029.95 1,033.35 1,005.90 1,013.40 1,013.40 542,593
Sep 2, 2024 1,044.95 1,057.25 1,015.45 1,023.65 1,023.65 1,499,008
Aug 30, 2024 1,035.90 1,052.00 1,024.20 1,038.60 1,038.60 1,460,154
Aug 29, 2024 1,073.00 1,078.90 1,028.00 1,034.25 1,034.25 951,475
Aug 28, 2024 1,144.05 1,145.65 1,068.00 1,073.25 1,073.25 2,329,363
Aug 27, 2024 1,013.10 1,189.00 1,013.10 1,148.00 1,148.00 11,480,772
Aug 26, 2024 980.00 1,013.00 976.05 1,009.20 1,009.20 637,453
Aug 23, 2024 5.75 Dividend
Aug 23, 2024 1,015.90 1,019.15 984.10 993.15 993.15 459,934
Aug 22, 2024 1,056.00 1,057.00 1,011.10 1,015.90 1,010.15 586,078
Aug 21, 2024 1,005.00 1,063.35 995.00 1,049.55 1,043.61 1,120,018
Aug 20, 2024 1,027.40 1,027.40 995.25 1,003.30 997.62 460,408
Aug 19, 2024 1,020.90 1,037.00 1,004.25 1,020.90 1,015.12 1,096,501
Aug 16, 2024 1,005.00 1,038.80 995.05 1,005.45 999.76 801,069
Aug 14, 2024 1,022.00 1,030.00 980.05 992.85 987.23 630,522
Aug 13, 2024 1,030.05 1,059.85 1,001.05 1,016.35 1,010.60 1,308,223
Aug 12, 2024 1,052.25 1,058.45 996.00 1,021.05 1,015.27 3,241,552
Aug 9, 2024 919.05 1,090.80 915.00 1,075.35 1,069.26 12,535,899
Aug 8, 2024 849.00 915.00 846.30 909.00 903.86 3,033,793
Aug 7, 2024 848.00 858.90 838.10 843.45 838.68 541,097
Aug 6, 2024 840.10 867.30 820.00 831.20 826.50 771,583
Aug 5, 2024 840.85 849.95 810.60 823.65 818.99 794,368
Aug 2, 2024 875.55 884.60 855.20 858.05 853.19 713,048
Aug 1, 2024 877.25 898.00 871.05 884.85 879.84 1,301,383
Jul 31, 2024 827.45 898.00 826.80 874.70 869.75 5,444,682
Jul 30, 2024 799.95 843.95 790.40 821.95 817.30 1,359,927
Jul 29, 2024 797.00 833.00 785.55 798.60 794.08 2,161,042
Jul 26, 2024 771.80 793.70 766.05 774.75 770.36 668,536
Jul 25, 2024 736.35 771.00 727.75 767.80 763.45 644,889
Jul 24, 2024 730.55 748.75 725.70 739.30 735.12 285,925
Jul 23, 2024 737.05 740.50 699.00 729.10 724.97 383,463
Jul 22, 2024 728.40 750.00 714.10 733.35 729.20 414,958
Jul 19, 2024 774.90 779.60 725.00 728.35 724.23 461,721
Jul 18, 2024 750.00 783.00 746.00 771.80 767.43 952,327
Jul 16, 2024 760.50 762.85 749.75 753.10 748.84 252,172
Jul 15, 2024 750.00 766.00 738.00 756.95 752.67 348,166
Jul 12, 2024 760.05 763.65 740.00 749.75 745.51 182,057
Jul 11, 2024 764.95 767.90 755.35 759.45 755.15 209,217
Jul 10, 2024 771.35 791.40 753.05 760.30 756.00 1,220,880
Jul 9, 2024 757.90 783.65 751.55 764.55 760.22 826,706
Jul 8, 2024 754.95 766.90 747.45 751.95 747.69 262,885
Jul 5, 2024 750.00 766.75 745.55 751.10 746.85 277,744
Jul 4, 2024 766.80 768.55 743.10 747.20 742.97 424,236
Jul 3, 2024 768.70 771.95 756.00 761.75 757.44 679,563
Jul 2, 2024 737.40 765.00 726.35 760.15 755.85 1,194,395
Jul 1, 2024 710.00 738.30 705.20 734.30 730.14 801,510
Jun 28, 2024 706.55 706.80 699.30 700.20 696.24 309,376
Jun 27, 2024 700.00 707.00 690.70 699.60 695.64 192,559
Jun 26, 2024 690.90 701.95 690.05 696.60 692.66 252,114
Jun 25, 2024 692.00 699.40 682.25 687.30 683.41 296,812
Jun 24, 2024 704.65 704.65 688.10 690.65 686.74 110,867
Jun 21, 2024 682.05 707.25 678.40 700.60 696.63 597,242
Jun 20, 2024 701.60 701.60 679.90 681.15 677.29 393,761
Jun 19, 2024 721.00 721.85 688.60 692.25 688.33 465,027
Jun 18, 2024 719.00 727.95 709.05 713.40 709.36 563,671
Jun 14, 2024 722.35 738.00 709.55 715.55 711.50 346,262
Jun 13, 2024 739.00 746.85 718.00 719.80 715.73 269,466
Jun 12, 2024 734.95 735.00 723.20 734.00 729.85 193,917
Jun 11, 2024 713.50 729.50 711.50 726.50 722.39 185,581
Jun 10, 2024 725.00 730.00 708.35 712.95 708.91 290,987
Jun 7, 2024 703.90 721.00 696.00 714.80 710.75 326,968
Jun 6, 2024 696.00 697.95 685.20 694.10 690.17 322,863
Jun 5, 2024 668.90 698.85 641.55 693.95 690.02 455,073
Jun 4, 2024 710.05 718.00 621.75 663.65 659.89 1,269,715
Jun 3, 2024 702.00 722.80 685.05 719.55 715.48 1,500,142
May 31, 2024 679.00 698.45 678.30 696.45 692.51 1,361,224
May 30, 2024 730.00 734.00 673.20 678.30 674.46 14,005,763
May 29, 2024 749.95 775.00 734.40 743.90 739.69 552,306
May 28, 2024 752.10 759.60 744.25 751.50 747.25 337,688
May 27, 2024 746.90 761.90 742.90 752.10 747.84 186,409
May 24, 2024 755.65 769.30 742.00 745.70 741.48 184,104
May 23, 2024 754.50 774.00 741.15 759.95 755.65 252,466
May 22, 2024 749.50 757.60 717.35 752.80 748.54 241,695
May 21, 2024 760.00 760.45 739.05 745.00 740.78 228,571
May 17, 2024 740.65 760.00 736.30 755.20 750.93 161,826
May 16, 2024 763.00 763.95 737.00 740.10 735.91 179,754
May 15, 2024 775.00 779.40 754.15 759.10 754.80 127,005
May 14, 2024 751.90 776.00 750.80 769.40 765.05 159,622
May 13, 2024 757.00 763.45 738.50 750.80 746.55 211,354
May 10, 2024 747.95 762.00 741.30 750.20 745.95 193,126
May 9, 2024 767.10 784.00 741.85 748.70 744.46 372,988
May 8, 2024 756.10 777.00 755.15 768.20 763.85 393,983
May 7, 2024 776.80 792.70 754.70 762.60 758.28 361,417
May 6, 2024 792.85 793.80 767.25 780.40 775.98 380,512
May 3, 2024 815.00 816.00 778.50 786.25 781.80 778,141
May 2, 2024 751.60 822.00 748.35 815.95 811.33 4,740,342
Apr 30, 2024 730.00 765.65 726.20 749.95 745.71 2,697,656
Apr 29, 2024 711.00 711.00 685.70 705.70 701.71 554,629
Apr 26, 2024 663.00 702.00 662.05 693.45 689.53 1,248,932
Apr 25, 2024 659.00 665.75 645.50 660.75 657.01 448,163
Apr 24, 2024 643.90 659.00 639.75 655.35 651.64 519,850
Apr 23, 2024 630.00 648.65 625.65 642.60 638.96 353,173
Apr 22, 2024 625.00 634.40 617.50 627.25 623.70 261,437
Apr 19, 2024 619.30 622.25 609.45 615.80 612.31 288,699
Apr 18, 2024 594.05 639.80 592.00 625.95 622.41 557,591
Apr 16, 2024 614.55 628.00 608.80 618.55 615.05 539,315
Apr 15, 2024 615.00 624.00 601.00 614.35 610.87 305,129
Apr 12, 2024 631.30 637.00 622.50 625.35 621.81 193,177
Apr 10, 2024 635.65 637.05 625.20 631.30 627.73 336,894
Apr 9, 2024 645.80 646.95 632.20 637.00 633.39 292,290
Apr 8, 2024 657.00 658.00 640.00 644.75 641.10 426,373
Apr 5, 2024 640.80 663.80 640.00 647.95 644.28 689,919
Apr 4, 2024 634.00 652.00 633.85 638.80 635.18 378,511
Apr 3, 2024 633.60 673.75 630.00 632.80 629.22 1,004,240
Apr 2, 2024 624.00 637.80 620.10 634.20 630.61 662,404
Apr 1, 2024 614.00 628.20 613.95 622.15 618.63 221,227
Mar 28, 2024 617.00 624.40 605.30 613.65 610.18 700,645
Mar 27, 2024 599.65 606.95 593.25 604.30 600.88 350,996
Mar 26, 2024 606.45 606.50 591.45 594.80 591.43 114,166
Mar 22, 2024 594.70 610.35 590.65 607.35 603.91 251,286
Mar 21, 2024 584.40 601.95 584.40 598.90 595.51 367,175
Mar 20, 2024 584.70 592.15 572.00 584.40 581.09 280,328
Mar 19, 2024 597.00 597.00 579.20 584.70 581.39 128,213
Mar 18, 2024 613.25 619.00 590.60 594.20 590.84 304,057
Mar 15, 2024 594.95 616.00 587.35 613.10 609.63 536,487
Mar 14, 2024 555.00 605.00 548.70 590.75 587.41 982,499
Mar 13, 2024 596.00 596.00 556.50 561.90 558.72 574,024
Mar 12, 2024 606.10 613.25 587.00 593.05 589.69 2,364,343
Mar 11, 2024 648.80 650.45 621.00 628.05 624.50 235,829
Mar 7, 2024 657.15 657.75 633.00 651.25 647.56 396,142
Mar 6, 2024 683.75 683.75 637.00 654.45 650.75 453,977
Mar 5, 2024 679.85 694.00 668.00 679.15 675.31 284,071
Mar 4, 2024 697.00 697.00 670.70 674.35 670.53 148,419
Mar 1, 2024 693.00 698.35 665.00 666.80 663.03 280,030
Feb 29, 2024 680.35 717.50 664.40 686.15 682.27 1,075,572
Feb 28, 2024 718.45 719.05 670.50 676.15 672.32 704,578
Feb 27, 2024 731.50 731.50 714.15 718.45 714.38 554,965
Feb 26, 2024 715.00 731.65 707.05 723.45 719.36 1,651,904
Feb 23, 2024 661.00 711.00 660.00 703.05 699.07 1,788,903
Feb 22, 2024 654.65 660.75 646.55 656.35 652.64 499,755
Feb 21, 2024 651.40 688.00 643.25 651.00 647.32 1,333,689
Feb 20, 2024 637.80 646.00 630.30 639.25 635.63 279,303
Feb 19, 2024 652.00 655.85 630.00 637.85 634.24 264,175
Feb 16, 2024 637.45 660.80 636.70 652.00 648.31 948,558
Feb 15, 2024 631.40 651.30 628.05 634.50 630.91 238,425
Feb 14, 2024 611.30 636.90 603.95 627.20 623.65 148,606
Feb 13, 2024 653.95 661.50 617.75 621.25 617.73 337,375
Feb 12, 2024 679.00 701.00 652.00 660.10 656.36 515,079
Feb 9, 2024 665.95 694.50 647.20 679.30 675.46 615,897
Feb 8, 2024 654.50 670.00 652.00 666.05 662.28 428,747
Feb 7, 2024 647.95 663.50 636.50 651.20 647.51 890,233
Feb 6, 2024 638.00 664.60 625.00 639.60 635.98 939,464
Feb 5, 2024 634.40 648.95 628.00 638.25 634.64 642,641
Feb 2, 2024 626.65 654.70 625.00 636.25 632.65 683,523
Feb 1, 2024 622.15 648.50 615.10 628.05 624.50 1,390,370
Jan 31, 2024 608.80 629.00 594.10 620.70 617.19 1,854,880
Jan 30, 2024 564.25 603.95 561.70 599.65 596.26 3,058,535
Jan 29, 2024 543.00 569.00 543.00 559.25 556.08 1,730,952
Jan 25, 2024 547.70 552.40 538.90 540.35 537.29 328,224
Jan 24, 2024 548.10 552.85 539.55 544.80 541.72 506,418
Jan 23, 2024 553.95 555.25 542.20 548.25 545.15 471,473
Jan 19, 2024 543.40 546.00 539.00 542.85 539.78 592,021
Jan 18, 2024 522.40 545.80 512.40 538.25 535.20 599,789
Jan 17, 2024 534.00 536.40 520.00 522.85 519.89 344,780
Jan 16, 2024 536.65 539.40 531.00 537.45 534.41 345,023
Jan 15, 2024 529.65 529.65 529.65 529.65 526.65 -

Related Tickers

INTELLECT.NS Intellect Design Arena Limited
895.90
-1.48%
 
BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
383.35
-4.99%
 
EMUDHRA.NS eMudhra Limited
902.80
-2.54%
 
UNIECOM.NS UNICOMMERCE ESOLUTIONS L
149.69
-4.79%
 
TANLA.NS Tanla Platforms Limited
638.50
-5.34%
 
GENESYS.NS Genesys International Corporation Limited
946.30
-5.72%
 
NUCLEUS.NS Nucleus Software Exports Limited
1,013.50
-5.27%
 
IRIS.NS IRIS Business Services Limited
549.80
+4.65%
 
KELLTONTEC.NS Kellton Tech Solutions Limited
144.87
-7.69%
 
TATAELXSI.NS Tata Elxsi Limited
5,941.60
-0.98%