KFINTECH Historical Data

KFin Technologies Ltd Share Price

KFINTECH

CMP as on 14-Jun-24 12:00
₹ 716

icon -4.25 | -0.59%

Open
₹ 722
Turnover(lac)
₹ 2,478
Prev. Close
₹ 719.80
Day's Vol (shares)
₹ 346,262
Day's Vol (shares)
₹ 709.55         ₹ 738.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

KFin Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
17-May-2024740.65760736.3755.217112120916773.958188723.7014.55
18-May-2024753.85768.5752.45757.751677199799051527416.053.90
21-May-2024760760.45739.0574518535170196935.3513290721.40-15.00
22-May-2024749.5757.6717.35752.821138179380784.29116740.253.30
23-May-2024754.5774741.15759.9517992190302580.313069032.855.45
24-May-2024755.65769.3742745.712911138590348.158460127.30-9.95
27-May-2024746.9761.9742.9752.111724140177333.58686319.005.20
28-May-2024752.1759.6744.25751.514696253481306.6524832215.35-0.60
29-May-2024749.95775734.4743.932760416628946.712405040.60-6.05
30-May-2024730734673.2678.3796219928317960.551035730560.80-51.70
31-May-2024679698.45678.3696.4546052943966179.179255720.1517.45
03-Jun-2024702722.8685.05719.55617011063047930.588058437.7517.55
04-Jun-2024710.05718621.75663.6552530848713250.162456196.25-46.40
05-Jun-2024668.9698.85641.55693.9520380306448362.221455657.3025.05
06-Jun-2024696697.95685.2694.126313223701118.7516015912.75-1.90
07-Jun-2024703.9721696714.817989233846095.3514746625.0010.90
10-Jun-2024725730708.35712.9519152208635746.514999721.65-12.05
11-Jun-2024713.5729.5711.5726.510797134409111.759794618.0013.00
12-Jun-2024734.95735723.273412277141680071.211777611.80-0.95
13-Jun-2024739746.85718719.814053196528986.115679928.85-19.20
14-Jun-2024722.35738709.55715.5516081249488659.219516528.45-6.80