BSE - Delayed Quote INR
KIFS Financial Services Limited (KIFS.BO)
112.50
+1.75
+(1.58%)
At close: 3:29:11 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 |
|---|---|---|---|---|---|---|
| May 6, 2025 | 105.30 | 115.95 | 105.30 | 112.50 | 112.50 | 278 |
| May 5, 2025 | 105.30 | 115.60 | 105.30 | 110.75 | 110.75 | 324 |
| May 2, 2025 | 110.15 | 110.15 | 102.00 | 110.15 | 110.15 | 2,778 |
| Apr 30, 2025 | 96.35 | 105.00 | 96.35 | 104.95 | 104.95 | 146 |
| Apr 29, 2025 | 96.35 | 100.00 | 96.35 | 100.00 | 100.00 | 6,723 |
| Apr 28, 2025 | 105.95 | 105.95 | 100.05 | 100.05 | 100.05 | 19 |
| Apr 25, 2025 | 99.05 | 105.30 | 99.05 | 100.95 | 100.95 | 38 |
| Apr 24, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 10 |
| Apr 23, 2025 | 100.10 | 105.00 | 98.10 | 105.00 | 105.00 | 84 |
| Apr 22, 2025 | 98.60 | 108.20 | 98.60 | 100.40 | 100.40 | 76 |
| Apr 21, 2025 | 101.25 | 110.00 | 101.25 | 103.05 | 103.05 | 395 |
| Apr 17, 2025 | 105.00 | 110.60 | 105.00 | 105.30 | 105.30 | 3 |
| Apr 15, 2025 | 102.00 | 105.35 | 102.00 | 105.35 | 105.35 | 23 |
| Apr 11, 2025 | 103.50 | 110.20 | 103.50 | 105.40 | 105.40 | 76 |
| Apr 9, 2025 | 100.00 | 110.25 | 100.00 | 107.60 | 107.60 | 241 |
| Apr 8, 2025 | 99.95 | 110.30 | 99.95 | 105.00 | 105.00 | 225 |
| Apr 7, 2025 | 104.35 | 105.05 | 104.35 | 105.05 | 105.05 | 8 |
| Apr 4, 2025 | 111.00 | 111.00 | 109.00 | 109.80 | 109.80 | 157 |
| Apr 3, 2025 | 108.90 | 120.15 | 108.90 | 114.70 | 114.70 | 12 |
| Apr 2, 2025 | 104.40 | 114.45 | 104.40 | 114.45 | 114.45 | 2 |
| Apr 1, 2025 | 99.00 | 109.00 | 99.00 | 109.00 | 109.00 | 53 |
| Mar 28, 2025 | 99.00 | 109.30 | 99.00 | 104.00 | 104.00 | 183 |
| Mar 27, 2025 | 113.75 | 113.75 | 103.30 | 104.10 | 104.10 | 93 |
| Mar 26, 2025 | 106.20 | 117.05 | 106.20 | 108.40 | 108.40 | 3,800 |
| Mar 25, 2025 | 116.90 | 117.00 | 111.50 | 111.50 | 111.50 | 1,043 |
| Mar 24, 2025 | 103.05 | 113.85 | 103.05 | 111.50 | 111.50 | 2,072 |
| Mar 21, 2025 | 98.65 | 108.45 | 98.65 | 108.45 | 108.45 | 336 |
| Mar 20, 2025 | 99.45 | 109.30 | 99.45 | 103.30 | 103.30 | 12 |
| Mar 19, 2025 | 100.25 | 107.40 | 100.25 | 104.10 | 104.10 | 386 |
| Mar 18, 2025 | 98.15 | 107.50 | 98.05 | 102.40 | 102.40 | 325 |
| Mar 17, 2025 | 95.40 | 104.80 | 95.40 | 102.40 | 102.40 | 67 |
| Mar 13, 2025 | 96.30 | 104.95 | 96.30 | 100.05 | 100.05 | 22 |
| Mar 12, 2025 | 95.00 | 104.00 | 95.00 | 100.75 | 100.75 | 371 |
| Mar 11, 2025 | 102.10 | 106.45 | 97.60 | 100.00 | 100.00 | 73 |
| Mar 10, 2025 | 106.00 | 109.65 | 100.70 | 102.10 | 102.10 | 42 |
| Mar 7, 2025 | 107.90 | 107.90 | 98.50 | 106.00 | 106.00 | 40,596 |
| Mar 6, 2025 | 103.00 | 106.50 | 98.55 | 103.30 | 103.30 | 1,752 |
| Mar 5, 2025 | 102.20 | 108.50 | 100.00 | 102.60 | 102.60 | 423 |
| Mar 4, 2025 | 85.40 | 103.80 | 85.40 | 102.20 | 102.20 | 245 |
| Mar 3, 2025 | 100.40 | 107.00 | 91.65 | 97.40 | 97.40 | 4,071 |
| Feb 28, 2025 | 110.00 | 115.00 | 103.25 | 109.50 | 109.50 | 7,768 |
| Feb 27, 2025 | 117.45 | 122.10 | 117.45 | 118.80 | 118.80 | 1,190 |
| Feb 25, 2025 | 105.00 | 140.00 | 105.00 | 131.05 | 131.05 | 753 |
| Feb 24, 2025 | 114.00 | 128.00 | 114.00 | 118.90 | 118.90 | 84 |
| Feb 21, 2025 | 124.00 | 128.00 | 117.45 | 123.45 | 123.45 | 510 |
| Feb 20, 2025 | 118.00 | 143.40 | 117.00 | 125.90 | 125.90 | 102 |
| Feb 19, 2025 | 115.00 | 138.95 | 115.00 | 129.95 | 129.95 | 213 |
| Feb 18, 2025 | 115.00 | 123.40 | 115.00 | 123.40 | 123.40 | 54 |
| Feb 17, 2025 | 120.00 | 126.00 | 120.00 | 121.00 | 121.00 | 280 |
| Feb 14, 2025 | 126.05 | 131.00 | 126.05 | 130.45 | 130.45 | 149 |
| Feb 13, 2025 | 148.45 | 148.45 | 123.00 | 136.20 | 136.20 | 45 |
| Feb 12, 2025 | 120.00 | 124.20 | 120.00 | 124.15 | 124.15 | 10 |
| Feb 11, 2025 | 128.75 | 155.70 | 119.95 | 124.00 | 124.00 | 95 |
| Feb 10, 2025 | 130.05 | 130.10 | 130.05 | 130.10 | 130.10 | 13 |
| Feb 7, 2025 | 135.30 | 141.00 | 131.20 | 133.05 | 133.05 | 388 |
| Feb 6, 2025 | 130.05 | 150.00 | 130.05 | 143.30 | 143.30 | 63 |
| Feb 5, 2025 | 130.50 | 147.50 | 130.50 | 133.30 | 133.30 | 107 |
| Feb 4, 2025 | 152.00 | 152.00 | 132.00 | 137.45 | 137.45 | 443 |
| Feb 3, 2025 | 159.30 | 159.30 | 138.00 | 139.30 | 139.30 | 1,757 |
| Jan 31, 2025 | 150.10 | 150.10 | 139.00 | 142.55 | 142.55 | 96 |
| Jan 30, 2025 | 151.20 | 159.95 | 150.75 | 151.35 | 151.35 | 129 |
| Jan 29, 2025 | 159.85 | 161.50 | 140.00 | 160.10 | 160.10 | 261 |
| Jan 28, 2025 | 136.55 | 140.00 | 136.50 | 136.50 | 136.50 | 46 |
| Jan 27, 2025 | 140.00 | 149.95 | 136.10 | 139.90 | 139.90 | 39 |
| Jan 24, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | 1 |
| Jan 23, 2025 | 142.30 | 146.05 | 142.30 | 146.05 | 146.05 | 3 |
| Jan 22, 2025 | 159.95 | 159.95 | 144.00 | 150.50 | 150.50 | 311 |
| Jan 21, 2025 | 139.10 | 166.95 | 139.10 | 151.55 | 151.55 | 67 |
| Jan 20, 2025 | 141.60 | 150.00 | 141.00 | 146.05 | 146.05 | 177 |
| Jan 17, 2025 | 150.75 | 159.90 | 144.00 | 149.00 | 149.00 | 266 |
| Jan 16, 2025 | 148.50 | 160.00 | 145.05 | 157.60 | 157.60 | 118 |
| Jan 15, 2025 | 169.00 | 169.00 | 141.15 | 144.35 | 144.35 | 932 |
| Jan 14, 2025 | 135.60 | 141.15 | 135.60 | 141.15 | 141.15 | 10 |
| Jan 13, 2025 | 143.30 | 151.00 | 135.00 | 143.45 | 143.45 | 573 |
| Jan 10, 2025 | 157.40 | 157.40 | 151.00 | 151.55 | 151.55 | 520 |
| Jan 9, 2025 | 151.25 | 155.00 | 151.25 | 155.00 | 155.00 | 52 |
| Jan 8, 2025 | 150.05 | 167.70 | 150.05 | 152.80 | 152.80 | 24 |
| Jan 7, 2025 | 165.60 | 165.60 | 148.55 | 155.25 | 155.25 | 122 |
| Jan 6, 2025 | 170.00 | 170.00 | 156.65 | 156.70 | 156.70 | 588 |
| Jan 3, 2025 | 153.00 | 169.65 | 153.00 | 165.05 | 165.05 | 921 |
| Jan 2, 2025 | 154.50 | 162.00 | 154.50 | 154.65 | 154.65 | 104 |
| Jan 1, 2025 | 155.60 | 155.60 | 154.20 | 154.50 | 154.50 | 20 |
| Dec 31, 2024 | 164.10 | 168.00 | 152.60 | 155.60 | 155.60 | 805 |
| Dec 30, 2024 | 162.00 | 162.00 | 160.95 | 160.95 | 160.95 | 8 |