iifl-logo

KFin Technologies Ltd Historical Data

1,063.1
(0.23%)
Sep 25, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

KFin Technologies Ltd Historical Data

25/08/2025calendar-icon
25/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

28-Aug-2025

1,054.1

1,071.81,039.11,05064,5641,22,48,14,570.95,26,323

29-Aug-2025

1,042

1,052.41,018.71,021.246,9821,13,38,96,591.45,65,443

01-Sep-2025

1,028.3

1,0771,027.11,070.236,59787,28,35,850.33,38,625

02-Sep-2025

1,076.1

1,0771,054.81,05729,29053,18,12,141.62,19,094

03-Sep-2025

1,058

1,074.11,055.91,06723,47844,75,62,089.81,96,272

04-Sep-2025

1,078.1

1,0791,051.21,05828,9921,13,50,61,109.65,44,172

05-Sep-2025

1,058

1,098.11,0581,087.546,9131,14,48,62,114.43,65,711

08-Sep-2025

1,087.5

1,107.81,084.61,098.918,78443,19,09,391.41,55,241

09-Sep-2025

1,097.7

1,1011,0851,099.419,32941,39,47,764.11,73,796

10-Sep-2025

1,100

1,1281,1001,115.932,25985,16,66,6933,09,523

11-Sep-2025

1,124.5

1,124.51,1021,106.928,20875,05,20,179.33,97,360

12-Sep-2025

1,109

1,119.81,1031,107.315,49940,90,65,710.82,01,110

15-Sep-2025

1,100.2

1,114.91,0951,099.636,73862,21,62,341.82,77,471

16-Sep-2025

1,099.7

1,1091,095.31,100.314,22048,25,65,551.92,75,616

17-Sep-2025

1,104.9

1,121.51,102.31,117.623,50068,37,74,083.62,29,798

18-Sep-2025

1,124

1,1481,117.71,144.848,1391,68,26,18,639.76,03,991

19-Sep-2025

1,153.9

1,159.61,142.21,149.939,7351,33,79,27,639.76,14,668

22-Sep-2025

1,147.9

1,148.21,082.61,093.954,9521,77,11,57,922.47,79,711

23-Sep-2025

1,105.9

1,1181,0721,080.471,2902,01,20,79,369.98,98,005

24-Sep-2025

1,082.3

1,083.51,0581,060.747,95175,92,03,823.23,70,867

25-Sep-2025

1,059

1,093.71,055.61,063.136,5761,16,90,40,817.15,43,753

KFin Technolog.: Related NEWS

KFin Technologies Reports ₹274.5 Crore Q1 Revenue, Stock Slides

The EBITDA margin came in at 41.5%, down from 43.25% in the previous quarter. 

25 Jul 2025|12:14 PM
Read More
General Atlantic offloads stake in KFin Tech

The floor price of the transaction is fixed at ₹1,025 per share. This represents an 8.3% discount to the company's current market price.

13 May 2025|03:06 PM
Read More
General Atlantic to Sell ₹1,209.5 Crore Stake in KFin Technologies

The floor price of the deal is fixed at ₹1,025 per share, which represents an 8.3% discount to the current market price of KFin Technologies.

13 May 2025|11:04 AM
Read More
Top Stocks to Watch Today - 13th May 2025

Here are some of the stocks that may see significant price movement today: Tata Steel, KFin Technologies, Paytm, etc.

13 May 2025|09:41 AM
Read More
KFin Technologies Q4 Profit Rises 14% to ₹85 Crore

The board of directors of the company has proposed a final dividend of ₹7.50 per share for the year ended March 31, 2024

30 Apr 2025|12:27 AM
Read More
Unimech Aerospace Secures SEBI Nod for ₹500 Crore IPO

KFin Technologies is the registrar to the issue. Anand Rathi Advisors and Equirus Capital are the book running lead managers.

26 Nov 2024|12:27 PM
Read More
KPIT Tech board to raise ₹2,800 Crore via QIP

The company's revenue increased 8% QoQ to ₹1,471 Crore from ₹1,365 Crore in the previous June quarter.

23 Oct 2024|02:49 PM
Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016, BSE Enlistment Number (RA): 5016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.