Price Data Selection & Download
KFin Technologies Share Price All Time Records & Statistics (Dec 2022 - May 2026)
832 daily OHLCV records on NSE from Dec. 2022 to May 2026. Examine KFINTECH quarterly performance for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹1641.35
December 30, 2024
NSE Exchange
Share Price All Time Low
₹272.00
March 20, 2023
NSE Exchange
Highest Volume Trading Day
33,831,775
December 15, 2023 • ₹514.75
NSE Exchange
Share Price History Data (Dec 2022 - May 2026)
KFINTECH daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹839.00 | ₹867.25 | ₹838.85 | ₹848.15 | 1,236,465 |
| 2026-05-26 | ₹830.55 | ₹845.00 | ₹822.60 | ₹837.05 | 1,309,160 |
| 2026-05-25 | ₹829.00 | ₹837.20 | ₹821.00 | ₹829.40 | 1,252,239 |
| 2026-05-22 | ₹838.05 | ₹838.10 | ₹815.50 | ₹817.60 | 950,350 |
| 2026-05-21 | ₹835.00 | ₹842.00 | ₹811.25 | ₹831.50 | 1,463,545 |
| 2026-05-20 | ₹815.90 | ₹830.70 | ₹806.10 | ₹828.05 | 810,763 |
| 2026-05-19 | ₹815.95 | ₹833.30 | ₹809.15 | ₹824.70 | 1,057,770 |
| 2026-05-18 | ₹804.25 | ₹817.00 | ₹784.95 | ₹813.30 | 1,676,085 |
| 2026-05-15 | ₹824.00 | ₹828.95 | ₹805.00 | ₹808.20 | 2,022,597 |
| 2026-05-14 | ₹837.00 | ₹837.00 | ₹809.00 | ₹820.40 | 1,404,199 |
| 2026-05-13 | ₹860.00 | ₹864.90 | ₹828.15 | ₹834.25 | 1,068,000 |
| 2026-05-12 | ₹887.30 | ₹892.05 | ₹853.65 | ₹857.35 | 851,749 |
| 2026-05-11 | ₹905.00 | ₹911.65 | ₹888.05 | ₹890.80 | 905,175 |
| 2026-05-08 | ₹926.50 | ₹927.95 | ₹912.35 | ₹916.30 | 1,307,295 |
| 2026-05-07 | ₹920.00 | ₹938.10 | ₹915.00 | ₹927.55 | 1,292,194 |
| 2026-05-06 | ₹902.00 | ₹914.50 | ₹891.50 | ₹912.50 | 911,245 |
| 2026-05-05 | ₹868.25 | ₹908.70 | ₹858.05 | ₹896.40 | 2,279,826 |
| 2026-05-04 | ₹902.50 | ₹905.85 | ₹856.70 | ₹863.95 | 2,625,891 |
| 2026-04-30 | ₹936.25 | ₹977.00 | ₹892.00 | ₹895.70 | 6,838,867 |
| 2026-04-29 | ₹962.00 | ₹986.40 | ₹958.65 | ₹977.30 | 997,645 |
| 2026-04-28 | ₹964.00 | ₹966.95 | ₹950.80 | ₹954.50 | 506,684 |
| 2026-04-27 | ₹961.95 | ₹974.50 | ₹958.00 | ₹960.65 | 397,281 |
| 2026-04-24 | ₹980.80 | ₹992.70 | ₹951.35 | ₹956.05 | 1,072,624 |
| 2026-04-23 | ₹988.85 | ₹991.50 | ₹977.00 | ₹981.90 | 581,109 |
| 2026-04-22 | ₹998.00 | ₹1006.00 | ₹980.00 | ₹990.00 | 795,548 |
| 2026-04-21 | ₹978.35 | ₹1004.10 | ₹975.95 | ₹996.95 | 894,641 |
| 2026-04-20 | ₹980.00 | ₹989.50 | ₹960.00 | ₹975.10 | 1,214,583 |
| 2026-04-17 | ₹964.95 | ₹983.00 | ₹955.05 | ₹976.00 | 2,070,074 |
| 2026-04-16 | ₹945.00 | ₹965.50 | ₹941.10 | ₹955.90 | 1,670,400 |
| 2026-04-15 | ₹923.85 | ₹937.00 | ₹908.00 | ₹932.45 | 1,104,720 |
| 2026-04-13 | ₹894.00 | ₹911.95 | ₹882.70 | ₹900.55 | 909,172 |
| 2026-04-10 | ₹904.00 | ₹924.40 | ₹900.55 | ₹911.45 | 1,267,470 |
| 2026-04-09 | ₹919.35 | ₹921.20 | ₹884.60 | ₹892.25 | 1,784,346 |
| 2026-04-08 | ₹942.00 | ₹946.90 | ₹914.00 | ₹919.35 | 2,029,678 |
| 2026-04-07 | ₹900.20 | ₹911.00 | ₹881.70 | ₹907.05 | 1,420,169 |
| 2026-04-06 | ₹905.00 | ₹922.80 | ₹887.80 | ₹919.75 | 505,555 |
| 2026-04-02 | ₹892.30 | ₹908.90 | ₹877.45 | ₹904.15 | 443,345 |
| 2026-04-01 | ₹914.00 | ₹920.70 | ₹897.00 | ₹903.00 | 461,461 |
| 2026-03-30 | ₹899.00 | ₹904.75 | ₹866.00 | ₹876.55 | 1,139,443 |
| 2026-03-27 | ₹929.85 | ₹931.05 | ₹904.00 | ₹913.60 | 1,511,906 |
| 2026-03-25 | ₹915.05 | ₹947.80 | ₹914.00 | ₹934.45 | 965,199 |
| 2026-03-24 | ₹903.00 | ₹919.60 | ₹886.60 | ₹906.25 | 767,589 |
| 2026-03-23 | ₹910.00 | ₹911.40 | ₹870.00 | ₹877.60 | 910,416 |
| 2026-03-20 | ₹917.10 | ₹925.00 | ₹903.90 | ₹914.55 | 525,241 |
| 2026-03-19 | ₹928.05 | ₹928.05 | ₹906.90 | ₹912.90 | 617,145 |
| 2026-03-18 | ₹907.85 | ₹950.00 | ₹899.40 | ₹943.80 | 1,104,030 |
| 2026-03-17 | ₹914.35 | ₹914.35 | ₹892.00 | ₹900.95 | 1,035,925 |
| 2026-03-16 | ₹893.00 | ₹913.80 | ₹889.10 | ₹901.35 | 700,236 |
| 2026-03-13 | ₹902.60 | ₹905.85 | ₹889.75 | ₹892.55 | 514,558 |
| 2026-03-12 | ₹919.10 | ₹922.95 | ₹900.85 | ₹907.60 | 497,202 |
| 2026-03-11 | ₹945.10 | ₹954.20 | ₹923.65 | ₹926.85 | 224,598 |
| 2026-03-10 | ₹923.00 | ₹956.95 | ₹915.55 | ₹944.70 | 912,434 |
| 2026-03-09 | ₹906.00 | ₹923.30 | ₹873.45 | ₹910.25 | 814,686 |
| 2026-03-06 | ₹925.00 | ₹931.10 | ₹904.75 | ₹912.75 | 449,756 |
| 2026-03-05 | ₹920.95 | ₹937.40 | ₹911.85 | ₹927.90 | 515,445 |
| 2026-03-04 | ₹920.00 | ₹921.00 | ₹899.40 | ₹909.30 | 1,106,118 |
| 2026-03-02 | ₹934.00 | ₹956.70 | ₹923.20 | ₹936.00 | 778,066 |
| 2026-02-27 | ₹979.00 | ₹980.60 | ₹955.00 | ₹956.70 | 957,570 |
| 2026-02-26 | ₹1004.00 | ₹1004.00 | ₹974.40 | ₹977.00 | 929,199 |
| 2026-02-25 | ₹1004.00 | ₹1009.60 | ₹990.30 | ₹999.10 | 391,925 |
| 2026-02-24 | ₹1009.00 | ₹1009.50 | ₹988.00 | ₹1001.30 | 782,889 |
| 2026-02-23 | ₹1016.90 | ₹1029.00 | ₹1005.90 | ₹1011.30 | 767,645 |
| 2026-02-20 | ₹1016.50 | ₹1027.50 | ₹1004.90 | ₹1007.40 | 567,850 |
| 2026-02-19 | ₹1038.80 | ₹1044.70 | ₹1012.50 | ₹1015.90 | 484,093 |
| 2026-02-18 | ₹1034.50 | ₹1041.70 | ₹1012.10 | ₹1039.30 | 1,311,588 |
| 2026-02-17 | ₹1010.00 | ₹1061.40 | ₹1005.90 | ₹1020.60 | 2,964,027 |
| 2026-02-16 | ₹968.10 | ₹1040.00 | ₹952.00 | ₹1000.90 | 2,252,528 |
| 2026-02-13 | ₹980.00 | ₹983.60 | ₹955.60 | ₹968.10 | 803,219 |
| 2026-02-12 | ₹1025.10 | ₹1025.10 | ₹982.00 | ₹985.00 | 880,044 |
| 2026-02-11 | ₹1030.00 | ₹1030.00 | ₹1015.30 | ₹1022.50 | 474,100 |
| 2026-02-10 | ₹989.00 | ₹1038.00 | ₹985.00 | ₹1022.40 | 1,353,818 |
| 2026-02-09 | ₹974.00 | ₹999.40 | ₹963.30 | ₹995.60 | 796,767 |
| 2026-02-06 | ₹990.10 | ₹990.20 | ₹951.10 | ₹967.70 | 794,341 |
| 2026-02-05 | ₹1012.00 | ₹1013.30 | ₹983.00 | ₹992.40 | 734,225 |
| 2026-02-04 | ₹1030.50 | ₹1038.00 | ₹1010.50 | ₹1015.90 | 1,017,296 |
| 2026-02-03 | ₹1050.00 | ₹1054.10 | ₹1021.40 | ₹1030.50 | 753,217 |
| 2026-02-02 | ₹972.00 | ₹1002.90 | ₹958.00 | ₹1000.00 | 732,546 |
| 2026-02-01 | ₹1012.90 | ₹1014.90 | ₹980.00 | ₹983.60 | 425,795 |
| 2026-01-30 | ₹1010.00 | ₹1021.00 | ₹1001.10 | ₹1014.00 | 450,085 |
| 2026-01-29 | ₹1026.00 | ₹1027.60 | ₹1005.50 | ₹1017.90 | 487,958 |
| 2026-01-28 | ₹1026.00 | ₹1034.60 | ₹1002.10 | ₹1022.10 | 666,393 |
| 2026-01-27 | ₹1022.80 | ₹1028.00 | ₹997.60 | ₹1016.00 | 787,501 |
| 2026-01-23 | ₹1042.80 | ₹1053.50 | ₹1016.30 | ₹1018.70 | 667,451 |
| 2026-01-22 | ₹1002.00 | ₹1052.00 | ₹1001.60 | ₹1033.50 | 795,294 |
| 2026-01-21 | ₹1004.10 | ₹1016.70 | ₹986.40 | ₹1000.40 | 961,512 |
| 2026-01-20 | ₹1041.00 | ₹1042.00 | ₹1001.10 | ₹1007.80 | 1,038,730 |
| 2026-01-19 | ₹1065.00 | ₹1067.50 | ₹1030.00 | ₹1035.30 | 812,670 |
| 2026-01-16 | ₹1067.80 | ₹1077.70 | ₹1052.70 | ₹1070.80 | 927,664 |
| 2026-01-14 | ₹1054.90 | ₹1074.20 | ₹1049.50 | ₹1067.80 | 472,865 |
| 2026-01-13 | ₹1051.00 | ₹1063.00 | ₹1037.00 | ₹1054.80 | 1,065,146 |
| 2026-01-12 | ₹1053.00 | ₹1065.10 | ₹1037.00 | ₹1051.00 | 969,252 |
| 2026-01-09 | ₹1061.00 | ₹1070.90 | ₹1051.20 | ₹1061.30 | 1,251,938 |
| 2026-01-08 | ₹1069.00 | ₹1088.20 | ₹1052.50 | ₹1064.00 | 972,468 |
| 2026-01-07 | ₹1070.20 | ₹1079.50 | ₹1060.80 | ₹1074.40 | 1,030,555 |
| 2026-01-06 | ₹1085.20 | ₹1085.50 | ₹1065.50 | ₹1074.70 | 1,402,596 |
| 2026-01-05 | ₹1088.90 | ₹1102.90 | ₹1077.70 | ₹1090.00 | 945,849 |
| 2026-01-02 | ₹1083.60 | ₹1087.90 | ₹1071.30 | ₹1082.00 | 336,683 |
| 2026-01-01 | ₹1083.00 | ₹1084.60 | ₹1065.70 | ₹1076.70 | 335,302 |
KFin Technologies Share Price Performance Analysis (Dec 2022 - May 2026)
KFINTECH price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-21.23%
₹1076.70 → ₹848.15
Year to Date
Price Volatility
7.61%
Low Volatility
Year to Date
Average Daily Volume
1,051,352
Year to Date Average
NSE Exchange
KFin Technologies Share Price History – Frequently Asked Questions
Common questions about KFINTECH historical data and records. For live price, key ratios and fundamentals, see KFINTECH share price.
What is the all-time high share price of KFin Technologies (KFINTECH)?
The all-time high share price of KFin Technologies was ₹1641.35 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of KFin Technologies (KFINTECH)?
The all-time low share price of KFin Technologies was ₹272.0 recorded on March 20, 2023 on the NSE exchange.
How can I download KFINTECH historical share price data?
You can download KFin Technologies 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 KFINTECH shares?
The highest trading volume day for KFin Technologies was 33,831,775 shares traded on December 15, 2023 on the NSE exchange, with share price at ₹514.75.