NSE: KFINTECH | Series: EQ
-
LTP
1,117.00
51.60 (4.84 %) -
Open
1,116.90
1,039.00 -
High
1,122.80
1,075.00 -
Low
1,094.40
1,006.30 -
Close
1,117.90
1,065.40 -
52W High
1,641.35
30 Dec, 2024 -
52W Low
784.15
19 Feb, 2025
Upper Circuit: 1,278.48
Lower Circuit: 852.32
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,116.90 | 1,122.80 | 1,094.40 | 1,117.00 | 1,117.90 | 52.50 | 4.93 | 1,641.35 | 784.15 | 1,183,921 | 131.27 Crore | 50,462 |
| 09 May, 2025 | 1,039.00 | 1,075.00 | 1,006.30 | 1,071.00 | 1,065.40 | 0.50 | 0.05 | 1,641.35 | 784.15 | 1,689,553 | 175.53 Crore | 68,100 |
| 08 May, 2025 | 1,068.80 | 1,160.00 | 1,054.10 | 1,065.00 | 1,064.90 | -38.40 | -3.48 | 1,641.35 | 784.15 | 4,014,345 | 445.39 Crore | 130,484 |
| 07 May, 2025 | 1,019.20 | 1,123.10 | 1,017.30 | 1,104.00 | 1,103.30 | 61.60 | 5.91 | 1,641.35 | 784.15 | 3,198,151 | 346.83 Crore | 116,905 |
| 06 May, 2025 | 1,096.60 | 1,100.00 | 1,036.00 | 1,038.00 | 1,041.70 | -46.10 | -4.24 | 1,641.35 | 784.15 | 1,075,862 | 114.17 Crore | 52,800 |
| 05 May, 2025 | 1,131.00 | 1,131.30 | 1,084.00 | 1,092.00 | 1,087.80 | -43.70 | -3.86 | 1,641.35 | 784.15 | 1,502,056 | 164.50 Crore | 87,019 |
| 02 May, 2025 | 1,190.10 | 1,193.10 | 1,120.00 | 1,120.20 | 1,131.50 | -66.10 | -5.52 | 1,641.35 | 784.15 | 1,553,303 | 178.52 Crore | 100,857 |
| 30 Apr, 2025 | 1,270.00 | 1,270.00 | 1,181.00 | 1,184.00 | 1,197.60 | -72.20 | -5.69 | 1,641.35 | 784.15 | 1,673,130 | 202.32 Crore | 102,263 |
| 29 Apr, 2025 | 1,233.80 | 1,304.10 | 1,226.60 | 1,269.00 | 1,269.80 | 30.60 | 2.47 | 1,641.35 | 784.15 | 2,951,291 | 376.78 Crore | 126,392 |
| 28 Apr, 2025 | 1,220.00 | 1,263.40 | 1,185.80 | 1,240.00 | 1,239.20 | 19.60 | 1.61 | 1,641.35 | 784.15 | 1,998,496 | 246.50 Crore | 81,660 |
| 25 Apr, 2025 | 1,230.00 | 1,241.00 | 1,188.00 | 1,220.00 | 1,219.60 | -7.40 | -0.6 | 1,641.35 | 784.15 | 2,205,921 | 267.41 Crore | 96,387 |
| 24 Apr, 2025 | 1,280.00 | 1,282.50 | 1,215.60 | 1,224.90 | 1,227.00 | -59.60 | -4.63 | 1,641.35 | 784.15 | 1,449,800 | 180.06 Crore | 60,346 |