Price Data Selection & Download
Kumbhat Financial Services Share Price All Time Records & Statistics (Aug 2011 - Oct 2026)
935 daily OHLCV records on BSE from Aug. 2011 to Oct. 2026.
Share Price All Time High
₹28.00
May 26, 2025
BSE Exchange
Share Price All Time Low
₹1.71
May 27, 2014
BSE Exchange
Highest Volume Trading Day
78,550
March 22, 2021 • ₹6.02
BSE Exchange
Share Price History Data (Aug 2011 - Oct 2026)
KUMPFIN daily open, high, low, close and volume (OHLCV) on BSE — 152 records.
Total Records
152
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹23.60 | ₹23.60 | ₹21.43 | ₹21.43 | 5,591 |
| 2026-10-01 | ₹21.56 | ₹22.55 | ₹21.56 | ₹22.55 | 128 |
| 2026-09-30 | ₹20.60 | ₹21.56 | ₹19.58 | ₹21.56 | 111 |
| 2026-09-29 | ₹20.60 | ₹20.60 | ₹20.60 | ₹20.60 | 110 |
| 2026-09-28 | ₹20.60 | ₹20.60 | ₹20.60 | ₹20.60 | 100 |
| 2026-09-25 | ₹21.74 | ₹22.82 | ₹20.66 | ₹20.67 | 6,124 |
| 2026-09-24 | ₹20.97 | ₹21.74 | ₹19.93 | ₹21.74 | 127 |
| 2026-09-23 | ₹20.96 | ₹20.98 | ₹20.96 | ₹20.97 | 2 |
| 2026-09-22 | ₹18.95 | ₹20.40 | ₹18.91 | ₹20.40 | 2,635 |
| 2026-09-21 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 100 |
| 2026-09-18 | ₹22.25 | ₹22.26 | ₹20.14 | ₹20.49 | 4,940 |
| 2026-09-17 | ₹20.23 | ₹21.20 | ₹19.22 | ₹21.20 | 2,953 |
| 2026-09-16 | ₹20.20 | ₹20.20 | ₹20.20 | ₹20.20 | 221 |
| 2026-09-15 | ₹19.59 | ₹19.59 | ₹17.85 | ₹19.24 | 1,156 |
| 2026-09-11 | ₹19.21 | ₹20.26 | ₹18.43 | ₹18.66 | 1,184 |
| 2026-09-10 | ₹20.00 | ₹20.00 | ₹18.56 | ₹19.30 | 4,902 |
| 2026-09-09 | ₹20.79 | ₹20.79 | ₹18.85 | ₹19.05 | 3,700 |
| 2026-09-08 | ₹19.80 | ₹19.80 | ₹19.80 | ₹19.80 | 1 |
| 2026-09-04 | ₹18.86 | ₹18.86 | ₹18.86 | ₹18.86 | 294 |
| 2026-09-03 | ₹17.97 | ₹17.97 | ₹17.97 | ₹17.97 | 1 |
| 2026-09-01 | ₹17.12 | ₹17.12 | ₹17.12 | ₹17.12 | 1 |
| 2026-08-31 | ₹17.16 | ₹17.16 | ₹16.31 | ₹16.31 | 141 |
| 2026-08-28 | ₹18.00 | ₹18.00 | ₹17.11 | ₹17.16 | 200 |
| 2026-08-25 | ₹18.00 | ₹18.00 | ₹18.00 | ₹18.00 | 1,001 |
| 2026-08-24 | ₹17.65 | ₹18.00 | ₹17.65 | ₹18.00 | 1,069 |
| 2026-08-20 | ₹18.11 | ₹18.11 | ₹18.11 | ₹18.11 | 835 |
| 2026-08-19 | ₹18.10 | ₹18.10 | ₹18.10 | ₹18.10 | 200 |
| 2026-08-18 | ₹18.05 | ₹18.05 | ₹18.05 | ₹18.05 | 39 |
| 2026-08-17 | ₹19.90 | ₹19.90 | ₹18.05 | ₹18.05 | 400 |
| 2026-08-14 | ₹19.00 | ₹19.00 | ₹19.00 | ₹19.00 | 5 |
| 2026-08-13 | ₹21.80 | ₹21.80 | ₹19.98 | ₹19.98 | 400 |
| 2026-08-12 | ₹20.77 | ₹21.84 | ₹20.77 | ₹21.02 | 904 |
| 2026-08-11 | ₹21.85 | ₹21.85 | ₹21.85 | ₹21.85 | 179 |
| 2026-08-10 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 23 |
| 2026-08-05 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 51 |
| 2026-08-04 | ₹22.69 | ₹24.25 | ₹22.69 | ₹23.00 | 300 |
| 2026-08-03 | ₹23.88 | ₹23.88 | ₹23.88 | ₹23.88 | 1 |
| 2026-07-31 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 11 |
| 2026-07-30 | ₹24.00 | ₹24.00 | ₹24.00 | ₹24.00 | 2 |
| 2026-07-29 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 10 |
| 2026-07-28 | ₹22.00 | ₹23.62 | ₹22.00 | ₹23.62 | 784 |
| 2026-07-27 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 1,139 |
| 2026-07-24 | ₹22.50 | ₹22.50 | ₹22.50 | ₹22.50 | 200 |
| 2026-07-23 | ₹23.75 | ₹23.75 | ₹22.57 | ₹22.57 | 148 |
| 2026-07-22 | ₹23.75 | ₹23.75 | ₹23.75 | ₹23.75 | 204 |
| 2026-07-21 | ₹24.99 | ₹24.99 | ₹24.99 | ₹24.99 | 10 |
| 2026-07-20 | ₹26.23 | ₹26.23 | ₹26.20 | ₹26.20 | 17 |
| 2026-07-17 | ₹24.99 | ₹24.99 | ₹24.99 | ₹24.99 | 100 |
| 2026-07-15 | ₹22.61 | ₹24.99 | ₹22.61 | ₹24.99 | 402 |
| 2026-07-14 | ₹23.50 | ₹23.80 | ₹23.50 | ₹23.80 | 3 |
| 2026-07-06 | ₹24.28 | ₹24.28 | ₹23.80 | ₹23.80 | 3 |
| 2026-07-03 | ₹23.50 | ₹23.80 | ₹23.50 | ₹23.80 | 200 |
| 2026-06-25 | ₹22.70 | ₹23.80 | ₹22.70 | ₹23.80 | 10 |
| 2026-06-23 | ₹22.70 | ₹22.70 | ₹22.70 | ₹22.70 | 1 |
| 2026-06-22 | ₹21.80 | ₹21.80 | ₹21.80 | ₹21.80 | 637 |
| 2026-06-17 | ₹22.80 | ₹22.80 | ₹22.00 | ₹22.80 | 498 |
| 2026-06-15 | ₹24.10 | ₹24.10 | ₹23.00 | ₹23.00 | 6 |
| 2026-06-11 | ₹23.00 | ₹23.00 | ₹23.00 | ₹23.00 | 373 |
| 2026-06-08 | ₹22.00 | ₹23.10 | ₹22.00 | ₹23.10 | 2 |
| 2026-06-05 | ₹22.00 | ₹22.00 | ₹22.00 | ₹22.00 | 1 |
| 2026-06-04 | ₹20.97 | ₹20.97 | ₹20.97 | ₹20.97 | 1 |
| 2026-06-03 | ₹20.77 | ₹20.97 | ₹20.77 | ₹20.97 | 100 |
| 2026-06-02 | ₹20.97 | ₹20.97 | ₹20.97 | ₹20.97 | 100 |
| 2026-06-01 | ₹22.07 | ₹22.07 | ₹20.97 | ₹20.97 | 102 |
| 2026-05-29 | ₹21.84 | ₹22.08 | ₹21.84 | ₹22.07 | 329 |
| 2026-05-27 | ₹22.98 | ₹22.98 | ₹22.98 | ₹22.98 | 2,179 |
| 2026-05-26 | ₹22.99 | ₹23.00 | ₹21.58 | ₹22.98 | 4,508 |
| 2026-05-25 | ₹20.62 | ₹22.71 | ₹20.62 | ₹22.71 | 952 |
| 2026-05-21 | ₹19.69 | ₹21.70 | ₹19.69 | ₹21.70 | 501 |
| 2026-05-15 | ₹20.72 | ₹20.72 | ₹20.72 | ₹20.72 | 48 |
| 2026-05-14 | ₹21.81 | ₹22.90 | ₹21.81 | ₹21.81 | 1,592 |
| 2026-05-13 | ₹22.95 | ₹22.95 | ₹22.95 | ₹22.95 | 200 |
| 2026-05-12 | ₹21.00 | ₹23.00 | ₹20.90 | ₹22.89 | 1,095 |
| 2026-05-11 | ₹21.00 | ₹21.99 | ₹20.00 | ₹21.99 | 171 |
| 2026-05-08 | ₹20.95 | ₹21.00 | ₹19.91 | ₹21.00 | 54 |
| 2026-05-07 | ₹19.79 | ₹20.95 | ₹19.78 | ₹20.95 | 810 |
| 2026-05-05 | ₹21.78 | ₹21.78 | ₹20.80 | ₹20.81 | 522 |
| 2026-04-29 | ₹21.89 | ₹21.89 | ₹21.89 | ₹21.89 | 12 |
| 2026-04-28 | ₹20.95 | ₹21.84 | ₹20.95 | ₹21.84 | 27 |
| 2026-04-27 | ₹20.00 | ₹20.95 | ₹20.00 | ₹20.95 | 65 |
| 2026-04-24 | ₹20.27 | ₹20.27 | ₹20.00 | ₹20.00 | 1,170 |
| 2026-04-23 | ₹20.25 | ₹20.25 | ₹20.25 | ₹20.25 | 800 |
| 2026-04-22 | ₹20.25 | ₹20.25 | ₹20.25 | ₹20.25 | 10 |
| 2026-04-21 | ₹20.41 | ₹20.41 | ₹19.40 | ₹19.40 | 460 |
| 2026-04-20 | ₹20.41 | ₹20.41 | ₹20.41 | ₹20.41 | 100 |
| 2026-04-17 | ₹20.41 | ₹20.41 | ₹20.41 | ₹20.41 | 1 |
| 2026-04-16 | ₹20.50 | ₹20.51 | ₹20.50 | ₹20.51 | 225 |
| 2026-04-15 | ₹21.38 | ₹21.50 | ₹21.38 | ₹21.50 | 92 |
| 2026-04-13 | ₹20.28 | ₹21.38 | ₹20.26 | ₹21.38 | 20 |
| 2026-04-10 | ₹20.43 | ₹21.45 | ₹19.41 | ₹21.32 | 231 |
| 2026-04-09 | ₹22.50 | ₹22.50 | ₹20.43 | ₹20.43 | 295 |
| 2026-04-08 | ₹21.50 | ₹22.00 | ₹21.50 | ₹21.50 | 296 |
| 2026-04-07 | ₹21.45 | ₹21.50 | ₹21.45 | ₹21.50 | 1,222 |
| 2026-04-02 | ₹19.90 | ₹21.45 | ₹19.90 | ₹20.62 | 205 |
| 2026-04-01 | ₹19.96 | ₹20.90 | ₹19.96 | ₹20.90 | 104 |
| 2026-03-30 | ₹20.48 | ₹20.48 | ₹19.96 | ₹19.96 | 7 |
| 2026-03-27 | ₹20.07 | ₹20.48 | ₹19.98 | ₹20.48 | 17 |
| 2026-03-25 | ₹19.60 | ₹21.56 | ₹19.59 | ₹19.59 | 1,630 |
| 2026-03-23 | ₹20.58 | ₹20.58 | ₹20.58 | ₹20.58 | 10 |
| 2026-03-20 | ₹19.48 | ₹21.47 | ₹19.48 | ₹19.60 | 1,411 |
| 2026-03-19 | ₹20.15 | ₹20.50 | ₹20.15 | ₹20.50 | 1,000 |
| 2026-03-18 | ₹21.60 | ₹21.60 | ₹20.57 | ₹20.57 | 209 |
| 2026-03-17 | ₹21.60 | ₹21.60 | ₹21.60 | ₹21.60 | 46 |
| 2026-03-16 | ₹22.80 | ₹22.80 | ₹21.80 | ₹21.80 | 52 |
| 2026-03-13 | ₹22.27 | ₹22.27 | ₹22.00 | ₹22.25 | 141 |
| 2026-03-12 | ₹20.25 | ₹20.25 | ₹20.25 | ₹20.25 | 160 |
| 2026-03-11 | ₹20.35 | ₹20.35 | ₹20.25 | ₹20.35 | 470 |
| 2026-03-10 | ₹17.30 | ₹20.35 | ₹16.70 | ₹20.35 | 5,281 |
| 2026-03-09 | ₹18.50 | ₹18.50 | ₹18.50 | ₹18.50 | 105 |
| 2026-03-05 | ₹18.00 | ₹18.50 | ₹17.50 | ₹17.50 | 250 |
| 2026-03-04 | ₹18.40 | ₹18.40 | ₹18.40 | ₹18.40 | 15 |
| 2026-03-02 | ₹17.50 | ₹19.50 | ₹16.74 | ₹18.59 | 270 |
| 2026-02-27 | ₹19.50 | ₹19.50 | ₹18.51 | ₹18.56 | 420 |
| 2026-02-26 | ₹19.99 | ₹19.99 | ₹18.01 | ₹19.50 | 1,500 |
| 2026-02-25 | ₹20.50 | ₹21.00 | ₹20.01 | ₹20.01 | 1,298 |
| 2026-02-24 | ₹20.50 | ₹21.00 | ₹20.50 | ₹20.85 | 186 |
| 2026-02-23 | ₹19.59 | ₹20.00 | ₹19.45 | ₹19.94 | 301 |
| 2026-02-20 | ₹19.59 | ₹19.59 | ₹18.10 | ₹19.50 | 501 |
| 2026-02-19 | ₹19.50 | ₹19.50 | ₹19.50 | ₹19.50 | 100 |
| 2026-02-18 | ₹20.50 | ₹20.50 | ₹19.00 | ₹19.05 | 207 |
| 2026-02-17 | ₹20.50 | ₹20.50 | ₹20.45 | ₹20.45 | 72 |
| 2026-02-16 | ₹20.60 | ₹20.60 | ₹19.51 | ₹20.50 | 45 |
| 2026-02-13 | ₹19.90 | ₹20.50 | ₹19.81 | ₹20.50 | 38 |
| 2026-02-12 | ₹20.60 | ₹20.60 | ₹19.99 | ₹19.99 | 103 |
| 2026-02-11 | ₹21.60 | ₹21.60 | ₹20.50 | ₹20.50 | 201 |
| 2026-02-10 | ₹21.00 | ₹22.00 | ₹20.00 | ₹21.50 | 327 |
| 2026-02-09 | ₹21.10 | ₹21.10 | ₹20.00 | ₹21.00 | 401 |
| 2026-02-06 | ₹21.00 | ₹21.00 | ₹21.00 | ₹21.00 | 120 |
| 2026-02-04 | ₹20.57 | ₹20.57 | ₹20.00 | ₹20.00 | 112 |
| 2026-02-03 | ₹20.00 | ₹20.47 | ₹20.00 | ₹20.47 | 270 |
| 2026-02-02 | ₹20.60 | ₹20.60 | ₹19.50 | ₹19.50 | 701 |
| 2026-02-01 | ₹20.40 | ₹20.50 | ₹20.00 | ₹20.50 | 210 |
| 2026-01-30 | ₹20.10 | ₹20.10 | ₹20.00 | ₹20.00 | 205 |
| 2026-01-29 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.00 | 556 |
| 2026-01-28 | ₹21.00 | ₹21.00 | ₹20.00 | ₹20.00 | 13 |
| 2026-01-27 | ₹20.97 | ₹21.00 | ₹20.80 | ₹21.00 | 319 |
| 2026-01-23 | ₹21.50 | ₹21.50 | ₹20.43 | ₹20.43 | 1,112 |
| 2026-01-22 | ₹21.00 | ₹21.50 | ₹21.00 | ₹21.50 | 121 |
| 2026-01-21 | ₹21.10 | ₹21.10 | ₹21.00 | ₹21.00 | 55 |
| 2026-01-20 | ₹20.39 | ₹21.00 | ₹20.29 | ₹21.00 | 402 |
| 2026-01-19 | ₹20.00 | ₹20.29 | ₹20.00 | ₹20.29 | 1,007 |
| 2026-01-16 | ₹21.50 | ₹21.53 | ₹20.50 | ₹20.86 | 1,217 |
| 2026-01-14 | ₹21.00 | ₹21.00 | ₹20.51 | ₹20.51 | 31 |
| 2026-01-13 | ₹20.50 | ₹21.50 | ₹20.50 | ₹21.00 | 400 |
| 2026-01-12 | ₹21.10 | ₹21.10 | ₹20.00 | ₹20.50 | 327 |
| 2026-01-09 | ₹21.95 | ₹21.95 | ₹21.00 | ₹21.00 | 172 |
| 2026-01-08 | ₹22.94 | ₹22.94 | ₹21.85 | ₹21.85 | 779 |
| 2026-01-07 | ₹22.00 | ₹23.10 | ₹22.00 | ₹23.00 | 636 |
| 2026-01-06 | ₹22.75 | ₹23.10 | ₹21.50 | ₹22.00 | 218 |
| 2026-01-05 | ₹22.05 | ₹22.85 | ₹21.06 | ₹22.00 | 1,165 |
| 2026-01-02 | ₹23.25 | ₹23.25 | ₹22.16 | ₹22.16 | 168 |
| 2026-01-01 | ₹23.39 | ₹23.39 | ₹23.32 | ₹23.32 | 11 |
Kumbhat Financial Services Share Price Performance Analysis (Aug 2011 - Oct 2026)
KUMPFIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.10%
₹23.32 → ₹21.43
Year to Date
Price Volatility
8.21%
Low Volatility
Year to Date
Average Daily Volume
596
Year to Date Average
BSE Exchange
Kumbhat Financial Services Share Price History – Frequently Asked Questions
Common questions about KUMPFIN historical data and records. Review Kumbhat Financial Services price earnings to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Kumbhat Financial Services (KUMPFIN)?
The all-time high share price of Kumbhat Financial Services was ₹28.0 recorded on May 26, 2025 on the BSE exchange.
What is the all-time low share price of Kumbhat Financial Services (KUMPFIN)?
The all-time low share price of Kumbhat Financial Services was ₹1.71 recorded on May 27, 2014 on the BSE exchange.
How can I download KUMPFIN historical share price data?
You can download Kumbhat Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KUMPFIN shares?
The highest trading volume day for Kumbhat Financial Services was 78,550 shares traded on March 22, 2021 on the BSE exchange, with share price at ₹6.02.