Price Data Selection & Download
KIFS Financial Services Share Price All Time Records & Statistics (May 2013 - May 2026)
2253 daily OHLCV records on BSE from May 2013 to May 2026. Compare with KIFS fundamental valuation to assess whether the stock is under or overvalued.
Share Price All Time High
₹336.45
February 18, 2022
BSE Exchange
Share Price All Time Low
₹18.30
July 08, 2013
BSE Exchange
Highest Volume Trading Day
8,050,100
December 29, 2015 • ₹23.85
BSE Exchange
Share Price History Data (May 2013 - May 2026)
KIFS daily open, high, low, close and volume (OHLCV) on BSE — 90 records.
Total Records
90
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹122.25 | ₹122.25 | ₹122.25 | ₹122.25 | 1 |
| 2026-05-26 | ₹125.55 | ₹132.00 | ₹122.25 | ₹127.50 | 88 |
| 2026-05-25 | ₹122.25 | ₹132.90 | ₹122.25 | ₹125.55 | 377 |
| 2026-05-22 | ₹131.70 | ₹131.70 | ₹122.00 | ₹129.60 | 487 |
| 2026-05-21 | ₹123.05 | ₹128.00 | ₹120.00 | ₹125.90 | 236 |
| 2026-05-20 | ₹135.00 | ₹135.00 | ₹118.00 | ₹123.05 | 453 |
| 2026-05-19 | ₹140.00 | ₹140.00 | ₹127.00 | ₹129.00 | 237 |
| 2026-05-18 | ₹133.30 | ₹149.00 | ₹125.10 | ₹126.50 | 2,262 |
| 2026-05-15 | ₹150.00 | ₹150.00 | ₹134.40 | ₹146.05 | 437 |
| 2026-05-14 | ₹133.65 | ₹145.95 | ₹133.00 | ₹142.75 | 57 |
| 2026-05-13 | ₹161.00 | ₹161.00 | ₹130.00 | ₹135.00 | 138 |
| 2026-05-12 | ₹135.00 | ₹149.15 | ₹135.00 | ₹136.35 | 497 |
| 2026-05-11 | ₹158.00 | ₹163.25 | ₹143.00 | ₹143.00 | 4,231 |
| 2026-05-08 | ₹115.30 | ₹138.35 | ₹115.30 | ₹138.35 | 5,673 |
| 2026-05-07 | ₹115.30 | ₹115.30 | ₹115.30 | ₹115.30 | 40 |
| 2026-05-06 | ₹117.80 | ₹117.80 | ₹115.00 | ₹115.00 | 194 |
| 2026-05-04 | ₹116.95 | ₹116.95 | ₹116.55 | ₹116.55 | 120 |
| 2026-04-30 | ₹116.60 | ₹116.60 | ₹116.50 | ₹116.55 | 187 |
| 2026-04-29 | ₹117.00 | ₹117.00 | ₹116.60 | ₹116.60 | 53 |
| 2026-04-28 | ₹115.20 | ₹120.00 | ₹114.75 | ₹116.05 | 53 |
| 2026-04-27 | ₹120.00 | ₹127.00 | ₹113.35 | ₹114.25 | 476 |
| 2026-04-24 | ₹116.00 | ₹116.00 | ₹115.10 | ₹115.15 | 4 |
| 2026-04-22 | ₹117.90 | ₹119.00 | ₹115.10 | ₹116.25 | 587 |
| 2026-04-21 | ₹121.00 | ₹121.00 | ₹121.00 | ₹121.00 | 2 |
| 2026-04-20 | ₹120.25 | ₹126.00 | ₹118.00 | ₹121.00 | 90 |
| 2026-04-17 | ₹122.95 | ₹135.00 | ₹122.00 | ₹127.20 | 227 |
| 2026-04-16 | ₹122.75 | ₹123.55 | ₹115.50 | ₹122.95 | 434 |
| 2026-04-15 | ₹122.05 | ₹125.00 | ₹115.65 | ₹116.95 | 4,303 |
| 2026-04-13 | ₹123.90 | ₹123.90 | ₹115.05 | ₹121.80 | 22 |
| 2026-04-10 | ₹114.00 | ₹114.00 | ₹112.25 | ₹112.25 | 5 |
| 2026-04-09 | ₹114.00 | ₹114.00 | ₹114.00 | ₹114.00 | 200 |
| 2026-04-08 | ₹111.60 | ₹118.70 | ₹111.60 | ₹112.50 | 276 |
| 2026-04-07 | ₹117.50 | ₹118.00 | ₹108.00 | ₹111.15 | 352 |
| 2026-04-06 | ₹108.60 | ₹114.40 | ₹108.55 | ₹114.35 | 159 |
| 2026-04-02 | ₹109.65 | ₹114.90 | ₹107.00 | ₹108.55 | 394 |
| 2026-04-01 | ₹117.00 | ₹117.00 | ₹109.10 | ₹109.85 | 287 |
| 2026-03-30 | ₹120.90 | ₹120.90 | ₹102.30 | ₹107.55 | 1,194 |
| 2026-03-27 | ₹114.60 | ₹114.60 | ₹107.20 | ₹110.10 | 348 |
| 2026-03-25 | ₹119.35 | ₹125.00 | ₹114.60 | ₹114.60 | 258 |
| 2026-03-24 | ₹114.00 | ₹121.00 | ₹111.00 | ₹119.35 | 125 |
| 2026-03-20 | ₹112.10 | ₹123.00 | ₹112.10 | ₹114.00 | 197 |
| 2026-03-19 | ₹122.85 | ₹122.85 | ₹107.10 | ₹112.00 | 62 |
| 2026-03-18 | ₹114.45 | ₹114.50 | ₹114.45 | ₹114.50 | 123 |
| 2026-03-17 | ₹113.80 | ₹113.90 | ₹113.80 | ₹113.90 | 13 |
| 2026-03-16 | ₹120.00 | ₹128.00 | ₹112.60 | ₹112.65 | 891 |
| 2026-03-13 | ₹122.00 | ₹122.00 | ₹122.00 | ₹122.00 | 36 |
| 2026-03-12 | ₹113.00 | ₹124.00 | ₹112.10 | ₹114.00 | 570 |
| 2026-03-11 | ₹123.50 | ₹123.50 | ₹117.05 | ₹120.00 | 534 |
| 2026-03-10 | ₹115.00 | ₹123.50 | ₹115.00 | ₹123.45 | 607 |
| 2026-03-09 | ₹120.00 | ₹120.00 | ₹112.00 | ₹112.35 | 21 |
| 2026-03-06 | ₹126.00 | ₹128.90 | ₹116.30 | ₹121.80 | 629 |
| 2026-03-05 | ₹127.90 | ₹127.90 | ₹114.00 | ₹124.00 | 796 |
| 2026-03-04 | ₹108.10 | ₹118.90 | ₹108.10 | ₹118.90 | 1,870 |
| 2026-03-02 | ₹106.60 | ₹118.80 | ₹102.00 | ₹108.10 | 1,518 |
| 2026-02-27 | ₹115.00 | ₹115.00 | ₹113.30 | ₹113.30 | 81 |
| 2026-02-26 | ₹112.75 | ₹112.75 | ₹112.75 | ₹112.75 | 1,500 |
| 2026-02-25 | ₹112.55 | ₹113.10 | ₹112.55 | ₹113.10 | 5,045 |
| 2026-02-24 | ₹117.15 | ₹118.00 | ₹106.90 | ₹113.00 | 565 |
| 2026-02-23 | ₹122.00 | ₹124.30 | ₹114.30 | ₹114.30 | 252 |
| 2026-02-20 | ₹113.05 | ₹113.05 | ₹113.05 | ₹113.05 | 1 |
| 2026-02-19 | ₹124.00 | ₹124.00 | ₹115.05 | ₹115.30 | 17 |
| 2026-02-18 | ₹125.00 | ₹125.00 | ₹115.00 | ₹120.00 | 655 |
| 2026-02-17 | ₹117.00 | ₹117.00 | ₹117.00 | ₹117.00 | 35 |
| 2026-02-16 | ₹117.00 | ₹117.00 | ₹117.00 | ₹117.00 | 34 |
| 2026-02-12 | ₹116.70 | ₹124.00 | ₹116.70 | ₹117.50 | 32 |
| 2026-02-11 | ₹116.15 | ₹117.00 | ₹116.15 | ₹116.70 | 350 |
| 2026-02-09 | ₹117.90 | ₹123.60 | ₹117.85 | ₹118.25 | 608 |
| 2026-02-06 | ₹123.80 | ₹124.00 | ₹111.00 | ₹112.45 | 988 |
| 2026-02-05 | ₹116.10 | ₹116.55 | ₹116.10 | ₹116.10 | 411 |
| 2026-02-04 | ₹115.20 | ₹116.10 | ₹115.20 | ₹116.10 | 11 |
| 2026-02-02 | ₹112.00 | ₹126.00 | ₹104.00 | ₹112.00 | 238 |
| 2026-01-30 | ₹128.50 | ₹128.50 | ₹110.30 | ₹111.00 | 38 |
| 2026-01-29 | ₹119.00 | ₹119.35 | ₹113.15 | ₹113.75 | 736 |
| 2026-01-28 | ₹126.90 | ₹134.95 | ₹115.65 | ₹118.15 | 645 |
| 2026-01-27 | ₹115.65 | ₹116.00 | ₹114.35 | ₹115.05 | 94 |
| 2026-01-23 | ₹119.20 | ₹128.25 | ₹114.35 | ₹114.35 | 27 |
| 2026-01-22 | ₹134.55 | ₹134.55 | ₹111.20 | ₹119.75 | 224 |
| 2026-01-21 | ₹120.00 | ₹130.00 | ₹111.60 | ₹115.20 | 136 |
| 2026-01-20 | ₹127.00 | ₹127.00 | ₹121.05 | ₹124.65 | 69 |
| 2026-01-19 | ₹120.00 | ₹130.00 | ₹118.80 | ₹130.00 | 242 |
| 2026-01-16 | ₹120.00 | ₹122.00 | ₹120.00 | ₹120.80 | 55 |
| 2026-01-13 | ₹119.35 | ₹119.35 | ₹119.00 | ₹119.30 | 125 |
| 2026-01-12 | ₹118.80 | ₹118.80 | ₹118.80 | ₹118.80 | 1 |
| 2026-01-09 | ₹130.00 | ₹130.00 | ₹128.00 | ₹128.00 | 153 |
| 2026-01-08 | ₹130.45 | ₹130.50 | ₹124.65 | ₹126.70 | 389 |
| 2026-01-07 | ₹133.10 | ₹133.10 | ₹126.90 | ₹133.10 | 302 |
| 2026-01-06 | ₹134.95 | ₹148.50 | ₹126.90 | ₹133.75 | 462 |
| 2026-01-05 | ₹128.75 | ₹134.85 | ₹128.75 | ₹134.70 | 20 |
| 2026-01-02 | ₹129.00 | ₹135.00 | ₹109.35 | ₹130.05 | 155 |
| 2026-01-01 | ₹118.35 | ₹133.00 | ₹118.30 | ₹122.15 | 243 |
KIFS Financial Services Share Price Performance Analysis (May 2013 - May 2026)
KIFS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+0.08%
₹122.15 → ₹122.25
Year to Date
Price Volatility
6.83%
Low Volatility
Year to Date
Average Daily Volume
537
Year to Date Average
BSE Exchange
KIFS Financial Services Share Price History – Frequently Asked Questions
Common questions about KIFS historical data and records. Explore KIFS true value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of KIFS Financial Services (KIFS)?
The all-time high share price of KIFS Financial Services was ₹336.45 recorded on February 18, 2022 on the BSE exchange.
What is the all-time low share price of KIFS Financial Services (KIFS)?
The all-time low share price of KIFS Financial Services was ₹18.3 recorded on July 08, 2013 on the BSE exchange.
How can I download KIFS historical share price data?
You can download KIFS 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 KIFS shares?
The highest trading volume day for KIFS Financial Services was 8,050,100 shares traded on December 29, 2015 on the BSE exchange, with share price at ₹23.85.