iifl-logo
  • testing
  • |

iifl-logo

KFin Technologies Ltd Historical Data

1,265.7
(0.97%)
Jun 10, 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

30/05/2025calendar-icon
30/06/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

12-May-2025

1,116.9

1,122.81,094.41,117.950,4621,31,27,38,897.73,61,266

13-May-2025

1,074.5

1,0781,0401,047.81,77,94426,89,01,20,595.51,76,00,766

14-May-2025

1,066.9

1,0891,047.11,050.585,5053,13,56,57,721.711,91,770

15-May-2025

1,055.8

1,059.51,027.41,0411,24,2122,46,55,93,53114,23,928

16-May-2025

1,047.9

1,072.91,0421,065.873,9302,84,03,59,597.414,19,519

19-May-2025

1,066

1,0971,058.81,077.977,7622,63,15,26,169.212,27,454

20-May-2025

1,087.8

1,087.81,058.61,064.932,3321,15,47,98,511.44,94,191

21-May-2025

1,064.9

1,0791,0501,056.958,4031,03,60,07,816.24,67,197

22-May-2025

1,060

1,0661,040.31,049.847,69894,10,35,706.13,96,866

23-May-2025

1,056.9

1,0791,043.41,072.244,9081,19,20,36,131.25,41,871

26-May-2025

1,075

1,086.91,070.11,072.623,40261,83,83,598.62,61,631

27-May-2025

1,080.8

1,086.81,066.81,079.231,55595,55,83,517.33,50,414

28-May-2025

1,082.8

1,0871,0671,078.253,29796,41,98,062.54,81,455

29-May-2025

1,085

1,0851,063.41,070.230,14072,82,56,642.84,39,943

30-May-2025

1,068.8

1,110.81,0561,078.784,0022,62,21,92,613.49,11,164

02-Jun-2025

1,078.7

1,149.91,065.81,124.41,55,6275,45,04,29,220.423,12,649

03-Jun-2025

1,142.9

1,174.71,130.81,135.31,63,3714,89,75,28,334.418,49,916

04-Jun-2025

1,145

1,1751,1351,170.377,1422,79,52,44,037.99,78,166

05-Jun-2025

1,180

1,2151,163.61,206.183,0513,16,99,76,545.611,16,182

06-Jun-2025

1,213.9

1,2651,204.81,248.31,12,0423,91,97,27,94014,85,663

09-Jun-2025

1,265

1,2711,2181,253.562,7032,10,08,96,332.56,01,623

10-Jun-2025

1,263

1,283.91,246.11,265.754,3121,88,82,13,418.57,20,616

KFin Technolog.: Related NEWS

No Record Found

Invest wise with Expert advice

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

testing
  • testing
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

testing
  • testing
  • testing

ATTENTION INVESTOR

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
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.