NSE - Delayed Quote INR

KFin Technologies Limited (KFINTECH.NS)

1,065.40
+0.50
+(0.05%)
At close: May 9 at 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251,039.001,075.001,006.301,065.401,065.401,689,553
May 8, 20251,068.801,160.001,054.101,064.901,064.904,014,345
May 7, 20251,019.201,123.101,017.301,103.301,103.303,198,151
May 6, 20251,096.601,100.001,036.001,041.701,041.701,075,862
May 5, 20251,131.001,131.301,084.001,087.801,087.801,502,056
May 2, 20251,190.101,193.101,130.501,133.301,133.301,221,651
Apr 30, 20251,270.001,270.001,181.001,197.601,197.601,673,130
Apr 29, 20251,233.801,304.101,226.601,269.801,269.802,951,291
Apr 28, 20251,220.001,263.401,185.801,239.201,239.201,998,496
Apr 25, 20251,230.001,241.001,188.001,219.601,219.602,205,921
Apr 24, 20251,280.001,282.501,215.601,227.001,227.001,449,800
Apr 23, 20251,300.001,319.901,227.501,286.601,286.603,492,124
Apr 22, 20251,215.001,295.001,214.901,284.401,284.406,457,964
Apr 21, 20251,121.101,215.001,113.301,200.801,200.803,511,560
Apr 17, 20251,071.301,146.401,066.501,105.801,105.807,209,839
Apr 16, 20251,015.201,067.001,010.301,052.401,052.401,225,327
Apr 15, 20251,015.001,026.501,001.601,007.201,007.20991,900
Apr 11, 20251,040.001,046.95991.25998.35998.35820,287
Apr 9, 20251,020.001,032.95998.601,025.951,025.95583,848
Apr 8, 20251,019.001,068.901,008.001,028.001,028.001,522,076
Apr 7, 2025828.801,030.00828.80996.20996.201,231,243
Apr 4, 20251,062.701,066.351,025.251,036.001,036.00556,662
Apr 3, 20251,021.001,083.901,020.301,062.701,062.70622,428
Apr 2, 20251,026.901,049.601,009.101,042.601,042.60418,789
Apr 1, 20251,024.501,046.45980.651,032.051,032.051,109,749
Mar 28, 20251,049.351,070.001,021.001,029.601,029.60526,816
Mar 27, 20251,028.001,055.801,016.701,041.101,041.101,223,235
Mar 26, 20251,098.751,098.751,034.451,043.651,043.65704,422
Mar 25, 20251,146.151,158.301,078.001,098.751,098.751,383,517
Mar 24, 20251,110.901,170.401,110.001,139.101,139.101,125,827
Mar 21, 20251,047.001,120.001,043.401,100.501,100.501,411,782
Mar 20, 2025984.001,069.45962.201,050.301,050.303,166,601
Mar 19, 2025945.00979.20940.60975.10975.102,234,132
Mar 18, 2025913.45913.45913.45913.45913.45-
Mar 17, 2025906.70946.55906.70913.45913.45757,845
Mar 13, 2025924.60937.00907.75915.55915.55619,541
Mar 12, 2025919.00942.40902.00919.60919.60676,104
Mar 11, 2025885.00918.70872.10913.55913.55723,581
Mar 10, 2025937.00952.55893.70901.65901.65917,566
Mar 7, 2025888.90934.00867.85929.55929.551,998,432
Mar 6, 2025875.20898.40875.20888.90888.901,283,760
Mar 5, 2025882.75896.70862.35882.05882.051,167,199
Mar 4, 2025865.00895.80852.55880.35880.35866,313
Mar 3, 2025880.95893.05845.00872.30872.301,067,574
Feb 28, 2025823.00890.95823.00870.65870.652,181,020
Feb 27, 2025899.00899.00832.50842.85842.851,105,808
Feb 25, 2025918.40925.60881.00892.70892.70799,924
Feb 24, 2025866.05942.40860.00909.25909.251,737,110
Feb 21, 2025880.00918.45879.70911.20911.201,879,964
Feb 20, 2025851.20892.90845.50879.45879.451,573,235
Feb 19, 2025800.00864.00784.15853.00853.002,143,806
Feb 18, 2025828.00833.10790.20801.80801.802,449,686
Feb 17, 2025878.70879.20818.55825.70825.703,837,904
Feb 14, 20251,004.951,008.00901.65924.85924.852,158,310
Feb 13, 20251,024.951,034.60968.051,000.251,000.251,231,407
Feb 12, 20251,034.801,034.80922.65997.90997.903,036,364
Feb 11, 20251,153.951,155.001,025.351,034.901,034.901,291,435
Feb 10, 20251,234.551,236.751,144.401,153.951,153.95859,147
Feb 7, 20251,180.051,235.001,176.451,224.251,224.251,626,609
Feb 6, 20251,162.351,210.001,155.751,170.301,170.301,482,407
Feb 5, 20251,117.001,208.851,117.001,148.001,148.001,845,478
Feb 4, 20251,070.001,117.801,066.501,098.651,098.65502,059
Feb 3, 20251,087.601,087.601,040.101,060.201,060.20502,625
Feb 1, 20251,090.251,130.001,071.051,101.801,101.80433,522
Jan 31, 20251,090.101,099.651,074.051,090.251,090.25370,117
Jan 30, 20251,097.001,139.001,070.001,081.251,081.25979,699
Jan 29, 20251,073.101,101.501,047.251,087.051,087.051,410,030
Jan 28, 20251,180.001,180.001,035.701,073.051,073.052,045,417
Jan 27, 20251,148.851,162.151,093.401,131.801,131.801,264,064
Jan 24, 20251,145.001,245.951,145.001,164.901,164.905,328,848
Jan 23, 20251,084.601,145.001,079.601,104.051,104.051,395,121
Jan 22, 20251,119.601,122.751,053.551,079.601,079.601,185,404
Jan 21, 20251,179.501,182.901,108.001,115.201,115.20881,448
Jan 20, 20251,200.001,200.001,155.551,173.651,173.651,021,289
Jan 17, 20251,259.701,259.701,203.001,206.901,206.90614,185
Jan 16, 20251,274.001,321.001,248.751,251.851,251.851,063,886
Jan 15, 20251,172.201,271.101,141.051,244.151,244.151,860,275
Jan 14, 20251,270.001,273.501,160.051,172.201,172.201,826,936
Jan 13, 20251,353.901,357.551,242.351,255.151,255.151,396,406
Jan 10, 20251,463.601,478.601,369.601,377.701,377.70797,487
Jan 9, 20251,454.901,476.701,424.001,452.051,452.05536,251
Jan 8, 20251,489.701,501.201,440.501,445.451,445.45805,066
Jan 7, 20251,449.901,502.101,449.901,475.251,475.25756,577
Jan 6, 20251,472.201,505.001,415.251,436.151,436.15774,298
Jan 3, 20251,497.801,519.801,467.501,472.201,472.20658,787
Jan 2, 20251,555.001,562.051,476.001,492.551,492.55890,294
Jan 1, 20251,545.001,591.701,529.701,545.151,545.15905,795
Dec 31, 20241,580.001,580.001,506.351,537.251,537.251,043,931
Dec 30, 20241,511.451,641.351,423.051,582.801,582.802,038,370
Dec 27, 20241,549.851,574.451,503.051,511.451,511.451,722,278
Dec 26, 20241,485.001,619.951,479.951,592.201,592.206,085,198
Dec 24, 20241,419.401,524.701,409.351,476.951,476.954,968,299
Dec 23, 20241,435.001,454.001,329.951,415.201,415.202,901,176
Dec 20, 20241,405.001,478.401,395.001,444.501,444.503,697,245
Dec 19, 20241,302.101,446.951,296.051,429.051,429.057,385,976
Dec 18, 20241,243.001,342.901,228.501,328.701,328.704,197,345
Dec 17, 20241,249.901,257.001,227.951,235.901,235.90353,165
Dec 16, 20241,231.051,260.401,220.151,252.301,252.30536,653
Dec 13, 20241,245.851,254.901,225.351,252.701,252.70295,724
Dec 12, 20241,260.001,278.151,238.401,247.651,247.65647,655
Dec 11, 20241,250.051,260.851,234.451,254.001,254.00378,766
Dec 10, 20241,268.501,268.551,228.001,246.651,246.65527,549
Dec 9, 20241,271.401,295.151,251.751,266.351,266.35743,633
Dec 6, 20241,263.051,285.001,235.051,271.401,271.401,022,610
Dec 5, 20241,219.001,313.701,210.401,256.351,256.353,993,054
Dec 4, 20241,205.001,239.001,192.001,213.701,213.70758,504
Dec 3, 20241,183.801,243.151,178.551,216.101,216.101,289,424
Dec 2, 20241,169.801,182.951,133.701,174.951,174.95773,278
Nov 29, 20241,157.351,196.901,138.701,163.751,163.751,064,714
Nov 28, 20241,150.801,177.351,143.451,155.351,155.35771,988
Nov 27, 20241,163.951,175.001,129.051,145.801,145.80497,913
Nov 26, 20241,107.801,174.751,105.001,157.001,157.002,064,350
Nov 25, 20241,081.001,113.751,077.351,103.651,103.651,050,350
Nov 22, 20241,039.801,084.501,024.151,066.701,066.701,237,085
Nov 21, 20241,013.951,035.701,003.051,030.651,030.65507,065
Nov 19, 2024980.601,026.10980.001,013.951,013.95674,749
Nov 18, 2024987.95997.05969.40978.95978.95243,782
Nov 14, 2024963.90983.90963.50977.50977.50410,461
Nov 13, 20241,018.701,018.70956.60963.90963.90497,140
Nov 12, 20241,005.001,045.951,002.051,020.251,020.25534,441
Nov 11, 20241,009.951,026.00991.05996.40996.40452,519
Nov 8, 20241,036.801,036.801,013.001,019.851,019.85275,331
Nov 7, 20241,054.801,060.001,032.001,037.251,037.25319,877
Nov 6, 20241,037.001,049.901,032.101,046.351,046.35587,954
Nov 5, 20241,013.501,030.701,004.001,025.451,025.45453,592
Nov 4, 20241,015.001,023.95990.851,009.601,009.60482,359
Nov 1, 20241,011.701,016.451,006.101,013.001,013.00133,624
Oct 31, 2024949.251,006.00947.401,000.101,000.10905,255
Oct 30, 2024975.30985.00950.00957.95957.95610,026
Oct 29, 20241,020.001,020.00934.80968.95968.951,614,342
Oct 28, 2024951.55977.00950.55966.90966.90733,079
Oct 25, 2024985.001,004.40930.05943.05943.05918,380
Oct 24, 20241,000.001,001.00958.45977.70977.70606,325
Oct 23, 2024985.651,013.45956.30995.85995.85901,235
Oct 22, 20241,039.501,049.95971.55977.40977.40982,146
Oct 21, 20241,076.951,076.951,032.501,037.701,037.70283,836
Oct 18, 20241,070.001,073.601,033.201,065.751,065.75424,035
Oct 17, 20241,119.051,129.901,050.001,069.301,069.30985,469
Oct 16, 20241,097.601,117.901,083.651,109.451,109.451,040,793
Oct 15, 20241,104.801,120.351,085.051,097.951,097.951,058,800
Oct 14, 20241,051.201,096.201,027.001,085.201,085.201,291,030
Oct 11, 20241,036.451,055.751,031.601,044.101,044.10358,546
Oct 10, 20241,038.151,063.851,027.051,036.451,036.45419,411
Oct 9, 20241,020.051,062.351,016.051,029.701,029.701,038,848
Oct 8, 2024990.501,012.25981.851,005.501,005.50686,674
Oct 7, 20241,022.851,040.90983.00990.50990.50798,872
Oct 4, 20241,070.251,075.201,009.001,015.651,015.651,579,562
Oct 3, 20241,100.001,144.301,065.001,082.401,082.401,958,130
Oct 1, 20241,035.951,164.151,031.001,137.351,137.359,315,671
Sep 30, 20241,037.801,050.001,016.001,021.201,021.20361,786
Sep 27, 20241,039.551,049.001,027.651,044.501,044.50679,038
Sep 26, 20241,093.351,094.801,030.001,037.751,037.751,251,325
Sep 25, 20241,108.301,117.751,085.001,092.151,092.15408,484
Sep 24, 20241,084.601,122.001,071.051,105.851,105.85974,785
Sep 23, 20241,079.801,106.351,049.101,084.801,084.801,676,501
Sep 20, 20241,019.901,085.95993.101,054.451,054.452,632,390
Sep 19, 20241,059.801,065.00992.751,010.101,010.10757,276
Sep 18, 20241,019.951,060.001,019.601,046.901,046.901,096,619
Sep 17, 20241,028.701,039.351,011.601,019.501,019.50451,610
Sep 16, 20241,035.251,074.001,014.001,021.351,021.35582,345
Sep 13, 2024999.901,034.00987.001,021.151,021.151,002,671
Sep 12, 2024994.801,007.65984.80999.50999.50295,532
Sep 11, 2024999.901,004.50980.35986.00986.00456,264
Sep 10, 20241,005.951,009.00987.10993.80993.80368,565
Sep 9, 2024989.701,005.00974.10996.90996.90776,845
Sep 6, 20241,010.001,019.15980.05989.60989.60416,325
Sep 5, 20241,016.501,038.801,000.101,004.001,004.00590,610
Sep 4, 20241,008.001,021.90998.001,007.401,007.40752,797
Sep 3, 20241,029.951,033.351,005.901,013.401,013.40542,593
Sep 2, 20241,044.951,057.251,015.451,023.651,023.651,499,008
Aug 30, 20241,035.901,052.001,024.201,038.601,038.601,460,154
Aug 29, 20241,073.001,078.901,028.001,034.251,034.25951,475
Aug 28, 20241,144.051,145.651,068.001,073.251,073.252,329,363
Aug 27, 20241,013.101,189.001,013.101,148.001,148.0011,480,772
Aug 26, 2024980.001,013.00976.051,009.201,009.20637,453
Aug 23, 2024 5.75 Dividend
Aug 23, 20241,015.901,019.15984.10993.15993.15459,934
Aug 22, 20241,056.001,057.001,011.101,015.901,010.15586,078
Aug 21, 20241,005.001,063.35995.001,049.551,043.611,120,018
Aug 20, 20241,027.401,027.40995.251,003.30997.62460,408
Aug 19, 20241,020.901,037.001,004.251,020.901,015.121,096,501
Aug 16, 20241,005.001,038.80995.051,005.45999.76801,069
Aug 14, 20241,022.001,030.00980.05992.85987.23630,522
Aug 13, 20241,030.051,059.851,001.051,016.351,010.601,308,223
Aug 12, 20241,052.251,058.45996.001,021.051,015.273,241,552
Aug 9, 2024919.051,090.80915.001,075.351,069.2612,535,899
Aug 8, 2024849.00915.00846.30909.00903.863,033,793
Aug 7, 2024848.00858.90838.10843.45838.68541,097
Aug 6, 2024840.10867.30820.00831.20826.50771,583
Aug 5, 2024840.85849.95810.60823.65818.99794,368
Aug 2, 2024875.55884.60855.20858.05853.19713,048
Aug 1, 2024877.25898.00871.05884.85879.841,301,383
Jul 31, 2024827.45898.00826.80874.70869.755,444,682
Jul 30, 2024799.95843.95790.40821.95817.301,359,927
Jul 29, 2024797.00833.00785.55798.60794.082,161,042
Jul 26, 2024771.80793.70766.05774.75770.36668,536
Jul 25, 2024736.35771.00727.75767.80763.45644,889
Jul 24, 2024730.55748.75725.70739.30735.12285,925
Jul 23, 2024737.05740.50699.00729.10724.97383,463
Jul 22, 2024728.40750.00714.10733.35729.20414,958
Jul 19, 2024774.90779.60725.00728.35724.23461,721
Jul 18, 2024750.00783.00746.00771.80767.43952,327
Jul 16, 2024760.50762.85749.75753.10748.84252,172
Jul 15, 2024750.00766.00738.00756.95752.67348,166
Jul 12, 2024760.05763.65740.00749.75745.51182,057
Jul 11, 2024764.95767.90755.35759.45755.15209,217
Jul 10, 2024771.35791.40753.05760.30756.001,220,880
Jul 9, 2024757.90783.65751.55764.55760.22826,706
Jul 8, 2024754.95766.90747.45751.95747.69262,885
Jul 5, 2024750.00766.75745.55751.10746.85277,744
Jul 4, 2024766.80768.55743.10747.20742.97424,236
Jul 3, 2024768.70771.95756.00761.75757.44679,563
Jul 2, 2024737.40765.00726.35760.15755.851,194,395
Jul 1, 2024710.00738.30705.20734.30730.14801,510
Jun 28, 2024706.55706.80699.30700.20696.24309,376
Jun 27, 2024700.00707.00690.70699.60695.64192,559
Jun 26, 2024690.90701.95690.05696.60692.66252,114
Jun 25, 2024692.00699.40682.25687.30683.41296,812
Jun 24, 2024704.65704.65688.10690.65686.74110,867
Jun 21, 2024682.05707.25678.40700.60696.63597,242
Jun 20, 2024701.60701.60679.90681.15677.29393,761
Jun 19, 2024721.00721.85688.60692.25688.33465,027
Jun 18, 2024719.00727.95709.05713.40709.36563,671
Jun 14, 2024722.35738.00709.55715.55711.50346,262
Jun 13, 2024739.00746.85718.00719.80715.73269,466
Jun 12, 2024734.95735.00723.20734.00729.85193,917
Jun 11, 2024713.50729.50711.50726.50722.39185,581
Jun 10, 2024725.00730.00708.35712.95708.91290,987
Jun 7, 2024703.90721.00696.00714.80710.75326,968
Jun 6, 2024696.00697.95685.20694.10690.17322,863
Jun 5, 2024668.90698.85641.55693.95690.02455,073
Jun 4, 2024710.05718.00621.75663.65659.891,269,715
Jun 3, 2024702.00722.80685.05719.55715.481,500,142
May 31, 2024679.00698.45678.30696.45692.511,361,224
May 30, 2024730.00734.00673.20678.30674.4614,005,763
May 29, 2024749.95775.00734.40743.90739.69552,306
May 28, 2024752.10759.60744.25751.50747.25337,688
May 27, 2024746.90761.90742.90752.10747.84186,409
May 24, 2024755.65769.30742.00745.70741.48184,104
May 23, 2024754.50774.00741.15759.95755.65252,466
May 22, 2024749.50757.60717.35752.80748.54241,695
May 21, 2024760.00760.45739.05745.00740.78228,571
May 17, 2024740.65760.00736.30755.20750.93161,826
May 16, 2024763.00763.95737.00740.10735.91179,754
May 15, 2024775.00779.40754.15759.10754.80127,005
May 14, 2024751.90776.00750.80769.40765.05159,622
May 13, 2024757.00763.45738.50750.80746.55211,354
May 10, 2024747.95762.00741.30750.20745.95193,126
May 9, 2024767.10784.00741.85748.70744.46372,988

Related Tickers

TANLA.NS Tanla Platforms Limited
470.15
-1.63%
 
INTELLECT.NS Intellect Design Arena Limited
842.90
+0.01%
 
KSOLVES.NS Ksolves India Limited
333.65
+2.16%
 
TATAELXSI.NS Tata Elxsi Limited
5,738.00
+0.46%
 
IZMO.NS IZMO Limited
275.60
-3.87%
 
BBOX.NS Black Box Limited
386.65
+0.44%
 
BBOX.BO Black Box Limited
386.45
+0.39%
 
INNOVANA.NS INNOVANA THINKLABS LTD
332.25
-2.34%
 
SOFTTECH.NS SoftTech Engineers Limited
335.15
-2.23%
 
BLACKBUCK.NS ZINKA LOGISTICS SOL LTD
406.30
-2.26%