NSE: KFINTECH | Series: EQ
-
LTP
1,437.00
7.95 (0.56 %) -
Open
1,405.00
1,302.10 -
High
1,478.40
1,446.95 -
Low
1,395.00
1,296.05 -
Close
1,444.50
1,429.05 -
52W High
1,478.40
20 Dec, 2024 -
52W Low
930.05
25 Oct, 2024
Upper Circuit: 1,714.86
Lower Circuit: 1,143.24
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 1,405.00 | 1,478.40 | 1,395.00 | 1,437.00 | 1,444.50 | 15.45 | 1.08 | 1,478.40 | 930.05 | 3,697,245 | 534.53 Crore | 152,914 |
| 19 Dec, 2024 | 1,302.10 | 1,446.95 | 1,296.05 | 1,409.00 | 1,429.05 | 100.35 | 7.55 | 1,446.95 | 930.05 | 7,385,976 | 1,027.95 Crore | 220,732 |
| 18 Dec, 2024 | 1,243.00 | 1,342.90 | 1,228.50 | 1,312.00 | 1,328.70 | 92.80 | 7.51 | 1,342.90 | 930.05 | 4,197,345 | 546.95 Crore | 153,383 |
| 17 Dec, 2024 | 1,249.90 | 1,257.00 | 1,227.95 | 1,236.90 | 1,235.90 | -16.40 | -1.31 | 1,313.70 | 930.05 | 353,165 | 43.85 Crore | 21,375 |
| 16 Dec, 2024 | 1,231.05 | 1,260.40 | 1,220.15 | 1,246.95 | 1,252.30 | -0.40 | -0.03 | 1,313.70 | 930.05 | 536,653 | 66.45 Crore | 31,987 |
| 13 Dec, 2024 | 1,245.85 | 1,254.90 | 1,225.35 | 1,250.00 | 1,252.70 | 5.05 | 0.4 | 1,313.70 | 930.05 | 295,724 | 36.75 Crore | 20,688 |
| 12 Dec, 2024 | 1,260.00 | 1,278.15 | 1,238.40 | 1,248.50 | 1,247.65 | -6.35 | -0.51 | 1,313.70 | 930.05 | 647,655 | 81.36 Crore | 39,350 |
| 11 Dec, 2024 | 1,250.05 | 1,260.85 | 1,234.45 | 1,256.95 | 1,254.00 | 7.35 | 0.59 | 1,313.70 | 930.05 | 378,766 | 47.25 Crore | 26,873 |
| 10 Dec, 2024 | 1,268.50 | 1,268.55 | 1,228.00 | 1,250.10 | 1,246.65 | -19.70 | -1.56 | 1,313.70 | 930.05 | 527,549 | 65.51 Crore | 37,119 |
| 09 Dec, 2024 | 1,271.40 | 1,295.15 | 1,251.75 | 1,261.10 | 1,266.35 | -5.05 | -0.4 | 1,313.70 | 930.05 | 743,633 | 94.58 Crore | 55,929 |
| 06 Dec, 2024 | 1,263.05 | 1,285.00 | 1,235.05 | 1,264.95 | 1,271.40 | 15.05 | 1.2 | 1,313.70 | 930.05 | 1,022,610 | 129.47 Crore | 54,050 |
| 05 Dec, 2024 | 1,219.00 | 1,313.70 | 1,210.40 | 1,257.05 | 1,256.35 | 42.65 | 3.51 | 1,313.70 | 930.05 | 3,993,054 | 506.57 Crore | 182,680 |
| 04 Dec, 2024 | 1,205.00 | 1,239.00 | 1,192.00 | 1,212.50 | 1,213.70 | -2.40 | -0.2 | 1,243.15 | 930.05 | 758,504 | 91.85 Crore | 49,689 |
| 03 Dec, 2024 | 1,183.80 | 1,243.15 | 1,178.55 | 1,220.00 | 1,216.10 | 41.15 | 3.5 | 1,243.15 | 930.05 | 1,289,424 | 156.15 Crore | 74,923 |
| 02 Dec, 2024 | 1,169.80 | 1,182.95 | 1,133.70 | 1,170.00 | 1,174.95 | 11.20 | 0.96 | 1,196.90 | 930.05 | 773,278 | 89.95 Crore | 54,852 |
| 29 Nov, 2024 | 1,157.35 | 1,196.90 | 1,138.70 | 1,161.05 | 1,163.75 | 8.40 | 0.73 | 1,196.90 | 930.05 | 1,064,714 | 123.91 Crore | 60,232 |
| 28 Nov, 2024 | 1,150.80 | 1,177.35 | 1,143.45 | 1,150.00 | 1,155.35 | 9.55 | 0.83 | 1,177.35 | 930.05 | 771,988 | 89.52 Crore | 51,903 |
| 27 Nov, 2024 | 1,163.95 | 1,175.00 | 1,129.05 | 1,146.90 | 1,145.80 | -11.20 | -0.97 | 1,175.00 | 930.05 | 497,913 | 57.17 Crore | 32,238 |
| 26 Nov, 2024 | 1,107.80 | 1,174.75 | 1,105.00 | 1,151.00 | 1,157.00 | 53.35 | 4.83 | 1,174.75 | 930.05 | 2,064,350 | 237.17 Crore | 91,808 |
| 25 Nov, 2024 | 1,081.00 | 1,113.75 | 1,077.35 | 1,102.00 | 1,103.65 | 36.95 | 3.46 | 1,164.15 | 930.05 | 1,050,350 | 115.22 Crore | 51,490 |