Want to see IN:KFINTECH full AI Analyst Report?
Kfin Technologies Limited (KFINTECH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 861.80 | 872.10 | 839.10 | 845.00 | 845.00 | -2.03% | 28,676 | 0.47 |
| Oct 29, 2026 | 860.20 | 874.00 | 848.75 | 862.50 | 862.50 | +0.76% | 120,188 | 2.00 |
| Oct 28, 2026 | 869.95 | 874.00 | 843.10 | 856.00 | 856.00 | -1.33% | 37,064 | 0.61 |
| Oct 27, 2026 | 852.75 | 887.15 | 828.90 | 867.50 | 867.50 | +4.64% | 173,226 | 2.91 |
| Oct 26, 2026 | 799.50 | 829.00 | 784.10 | 829.00 | 829.00 | +3.11% | 64,114 | 1.07 |
| Oct 23, 2026 | 840.00 | 845.30 | 790.05 | 804.00 | 804.00 | -5.08% | 68,940 | 1.05 |
| Oct 22, 2026 | 840.05 | 847.60 | 832.00 | 847.00 | 847.00 | +0.39% | 14,741 | 0.18 |
| Oct 21, 2026 | 873.90 | 873.90 | 840.15 | 843.75 | 843.75 | -3.16% | 20,894 | 0.26 |
| Oct 20, 2026 | 871.30 | 889.30 | 866.85 | 871.30 | 871.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 887.05 | 889.30 | 866.85 | 871.30 | 871.30 | -1.77% | 28,837 | 0.35 |
| Oct 16, 2026 | 899.90 | 903.00 | 886.00 | 887.00 | 887.00 | -0.91% | 17,474 | 0.21 |
| Oct 15, 2026 | 887.70 | 902.35 | 878.85 | 895.15 | 895.15 | +1.81% | 31,079 | 0.38 |
| Oct 14, 2026 | 890.85 | 894.55 | 875.60 | 879.20 | 879.20 | -0.99% | 16,726 | 0.20 |
| Oct 13, 2026 | 866.25 | 894.00 | 866.25 | 888.00 | 888.00 | +2.62% | 41,151 | 0.49 |
| Oct 12, 2026 | 842.10 | 872.00 | 842.10 | 865.30 | 865.30 | +2.40% | 66,651 | 0.79 |
| Oct 09, 2026 | 840.30 | 859.50 | 837.30 | 845.00 | 845.00 | +0.84% | 106,210 | 1.06 |
| Oct 08, 2026 | 861.20 | 863.80 | 838.00 | 838.00 | 838.00 | -2.55% | 60,217 | 0.59 |
| Oct 07, 2026 | 858.05 | 872.20 | 858.00 | 859.90 | 859.90 | -0.16% | 40,865 | 0.39 |
| Oct 06, 2026 | 867.55 | 886.50 | 860.00 | 861.30 | 861.30 | -0.71% | 48,864 | 0.47 |
| Oct 05, 2026 | 833.05 | 872.20 | 833.05 | 867.50 | 867.50 | +5.13% | 56,777 | 0.54 |
| Oct 02, 2026 | 825.15 | 849.30 | 815.75 | 825.15 | 825.15 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 841.00 | 849.30 | 815.75 | 825.15 | 825.15 | -1.88% | 94,029 | 0.81 |
| Sep 30, 2026 | 838.00 | 852.45 | 836.30 | 841.00 | 841.00 | +0.00% | 65,170 | 0.56 |
| Sep 29, 2026 | 885.75 | 888.15 | 840.90 | 841.00 | 841.00 | -4.74% | 45,071 | 0.39 |
| Sep 28, 2026 | 898.00 | 898.00 | 875.00 | 882.85 | 882.85 | -0.59% | 91,572 | 0.79 |
| Sep 25, 2026 | 897.95 | 907.75 | 888.00 | 888.10 | 888.10 | -1.10% | 25,841 | 0.22 |
| Sep 24, 2026 | 908.95 | 910.70 | 893.80 | 897.95 | 897.95 | -1.52% | 121,114 | 1.05 |
| Sep 23, 2026 | 899.00 | 917.15 | 895.65 | 911.80 | 911.80 | +1.31% | 51,364 | 0.45 |
| Sep 22, 2026 | 899.90 | 905.70 | 892.00 | 900.00 | 900.00 | +0.22% | 167,664 | 1.49 |
| Sep 21, 2026 | 915.00 | 915.30 | 894.00 | 898.00 | 898.00 | -0.22% | 25,704 | 0.23 |
| Sep 18, 2026 | 902.60 | 915.55 | 895.20 | 900.00 | 900.00 | +0.45% | 26,968 | 0.24 |
| Sep 17, 2026 | 884.00 | 903.20 | 880.70 | 896.00 | 896.00 | +0.58% | 52,462 | 0.46 |
| Sep 16, 2026 | 888.55 | 896.05 | 873.95 | 890.85 | 890.85 | +0.80% | 27,732 | 0.24 |
| Sep 15, 2026 | 901.10 | 903.65 | 881.00 | 883.75 | 883.75 | -1.70% | 31,377 | 0.27 |
| Sep 14, 2026 | 899.05 | 904.00 | 882.25 | 899.05 | 899.05 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 895.20 | 904.00 | 882.25 | 899.05 | 899.05 | +0.23% | 32,664 | 0.28 |
| Sep 10, 2026 | 908.00 | 911.65 | 897.00 | 897.00 | 897.00 | -1.41% | 49,057 | 0.41 |
| Sep 09, 2026 | 920.00 | 920.00 | 908.05 | 909.85 | 909.85 | -1.46% | 26,070 | 0.22 |
| Sep 08, 2026 | 923.00 | 929.95 | 916.00 | 923.30 | 923.30 | -0.02% | 53,919 | 0.46 |
| Sep 07, 2026 | 928.00 | 932.75 | 918.05 | 923.50 | 923.50 | -0.70% | 41,858 | 0.35 |
| Sep 04, 2026 | 937.95 | 947.80 | 923.95 | 930.00 | 930.00 | +0.04% | 82,192 | 0.70 |
| Sep 03, 2026 | 931.35 | 942.25 | 924.00 | 929.65 | 929.65 | +0.07% | 45,358 | 0.39 |
| Sep 02, 2026 | 935.05 | 935.50 | 912.05 | 929.00 | 929.00 | -1.92% | 98,478 | 0.84 |
| Sep 01, 2026 | 962.95 | 962.95 | 932.00 | 947.15 | 947.15 | -2.15% | 25,292 | 0.22 |
| Aug 31, 2026 | 951.00 | 968.00 | 931.05 | 968.00 | 968.00 | +2.00% | 147,329 | 1.27 |
| Aug 28, 2026 | 955.25 | 963.75 | 944.00 | 949.00 | 949.00 | -1.09% | 35,968 | 0.31 |
| Aug 27, 2026 | 980.45 | 980.45 | 943.00 | 959.50 | 959.50 | -1.69% | 212,224 | 1.87 |
| Aug 26, 2026 | 970.00 | 977.70 | 955.00 | 976.00 | 976.00 | +1.04% | 72,138 | 0.64 |
| Aug 25, 2026 | 969.90 | 976.45 | 956.25 | 966.00 | 966.00 | -0.26% | 23,803 | 0.21 |
| Aug 24, 2026 | 980.65 | 989.35 | 964.50 | 968.50 | 968.50 | -1.22% | 93,234 | 0.82 |