iifl-logo

KFin Technologies Ltd Historical Data

1,087.5
(2.79%)
Sep 5, 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

05/08/2025calendar-icon
05/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

06-Aug-2025

1,120.6

1,1281,099.51,110.923,23853,41,78,687.61,70,087

07-Aug-2025

1,100

1,120.91,072.51,089.745,7121,22,40,17,968.75,91,777

08-Aug-2025

1,085.1

1,088.31,048.11,07371,3652,08,67,01,293.29,88,442

11-Aug-2025

1,073.1

1,0971,068.41,091.455,21095,80,36,584.14,51,706

12-Aug-2025

1,098

1,1121,082.31,086.338,22391,00,92,812.33,32,804

13-Aug-2025

1,096

1,125.21,088.11,114.541,9181,03,28,67,826.73,66,497

14-Aug-2025

1,115

1,1331,107.71,128.935,32683,23,30,706.93,48,160

18-Aug-2025

1,149

1,1491,105.51,115.550,3941,06,35,52,6833,30,430

19-Aug-2025

1,115.5

1,129.91,1101,125.432,66672,14,55,505.33,11,186

20-Aug-2025

1,131

1,132.81,107.41,115.827,93776,25,89,887.13,56,948

21-Aug-2025

1,124

1,131.61,108.81,127.747,0581,26,55,54,7486,21,676

22-Aug-2025

1,126

1,139.71,115.51,126.239,89895,36,84,442.44,06,349

25-Aug-2025

1,132

1,136.71,105.11,109.633,10763,32,68,051.93,19,200

26-Aug-2025

1,111

1,114.71,0501,054.158,0351,44,66,57,372.67,83,167

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

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.