NSE: KFINTECH | Series: EQ
-
LTP
1,068.80
26.20 (2.51 %) -
Open
1,021.00
1,026.90 -
High
1,083.90
1,049.60 -
Low
1,020.30
1,009.10 -
Close
1,062.70
1,042.60 -
52W High
1,641.35
30 Dec, 2024 -
52W Low
784.15
19 Feb, 2025
Upper Circuit: 1,251.12
Lower Circuit: 834.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,021.00 | 1,083.90 | 1,020.30 | 1,068.80 | 1,062.70 | 20.10 | 1.93 | 1,641.35 | 784.15 | 622,428 | 66.38 Crore | 32,581 |
| 02 Apr, 2025 | 1,026.90 | 1,049.60 | 1,009.10 | 1,039.50 | 1,042.60 | 10.55 | 1.02 | 1,641.35 | 784.15 | 418,789 | 43.44 Crore | 28,145 |
| 01 Apr, 2025 | 1,024.50 | 1,046.45 | 980.65 | 1,035.00 | 1,032.05 | 2.45 | 0.24 | 1,641.35 | 784.15 | 1,109,749 | 113.06 Crore | 65,017 |
| 28 Mar, 2025 | 1,049.35 | 1,070.00 | 1,021.00 | 1,029.90 | 1,029.60 | -11.50 | -1.1 | 1,641.35 | 784.15 | 526,816 | 54.79 Crore | 36,149 |
| 27 Mar, 2025 | 1,028.00 | 1,055.80 | 1,016.70 | 1,030.00 | 1,041.10 | -2.55 | -0.24 | 1,641.35 | 784.15 | 1,223,235 | 126.52 Crore | 65,908 |
| 26 Mar, 2025 | 1,098.75 | 1,098.75 | 1,034.45 | 1,039.75 | 1,043.65 | -55.10 | -5.01 | 1,641.35 | 784.15 | 704,422 | 74.75 Crore | 63,998 |
| 25 Mar, 2025 | 1,146.15 | 1,158.30 | 1,078.00 | 1,099.80 | 1,098.75 | -40.35 | -3.54 | 1,641.35 | 784.15 | 1,383,517 | 154.08 Crore | 77,548 |
| 24 Mar, 2025 | 1,110.90 | 1,170.40 | 1,110.00 | 1,138.00 | 1,139.10 | 38.60 | 3.51 | 1,641.35 | 784.15 | 1,125,827 | 129.32 Crore | 78,611 |
| 21 Mar, 2025 | 1,047.00 | 1,120.00 | 1,043.40 | 1,095.00 | 1,100.50 | 50.20 | 4.78 | 1,641.35 | 784.15 | 1,411,782 | 154.31 Crore | 76,490 |
| 20 Mar, 2025 | 984.00 | 1,069.45 | 962.20 | 1,050.00 | 1,050.30 | 75.20 | 7.71 | 1,641.35 | 784.15 | 3,166,601 | 322.32 Crore | 131,700 |
| 19 Mar, 2025 | 945.00 | 979.20 | 940.60 | 976.05 | 975.10 | 39.25 | 4.19 | 1,641.35 | 784.15 | 2,234,132 | 216.35 Crore | 87,426 |
| 18 Mar, 2025 | 925.00 | 942.50 | 915.40 | 939.00 | 935.85 | 22.40 | 2.45 | 1,641.35 | 784.15 | 871,315 | 81.43 Crore | 48,908 |
| 17 Mar, 2025 | 906.70 | 946.55 | 906.70 | 915.50 | 913.45 | -2.10 | -0.23 | 1,641.35 | 784.15 | 757,845 | 70.46 Crore | 48,502 |
| 13 Mar, 2025 | 924.60 | 937.00 | 907.75 | 911.10 | 915.55 | -4.05 | -0.44 | 1,641.35 | 784.15 | 619,541 | 57.11 Crore | 36,498 |
| 12 Mar, 2025 | 919.00 | 942.40 | 902.00 | 919.00 | 919.60 | 6.05 | 0.66 | 1,641.35 | 784.15 | 676,104 | 62.23 Crore | 41,449 |
| 11 Mar, 2025 | 885.00 | 918.70 | 872.10 | 918.70 | 913.55 | 11.90 | 1.32 | 1,641.35 | 784.15 | 723,581 | 65.31 Crore | 44,023 |
| 10 Mar, 2025 | 937.00 | 952.55 | 893.70 | 900.00 | 901.65 | -27.90 | -3 | 1,641.35 | 784.15 | 917,566 | 83.82 Crore | 51,920 |
| 07 Mar, 2025 | 888.90 | 934.00 | 867.85 | 931.00 | 929.55 | 40.65 | 4.57 | 1,641.35 | 784.15 | 1,998,432 | 180.77 Crore | 86,427 |
| 06 Mar, 2025 | 875.20 | 898.40 | 875.20 | 887.00 | 888.90 | 6.85 | 0.78 | 1,641.35 | 784.15 | 1,283,760 | 113.83 Crore | 85,309 |
| 05 Mar, 2025 | 882.75 | 896.70 | 862.35 | 878.85 | 882.05 | 1.70 | 0.19 | 1,641.35 | 784.15 | 1,167,199 | 103.27 Crore | 91,028 |
| 04 Mar, 2025 | 865.00 | 895.80 | 852.55 | 883.00 | 880.35 | 8.05 | 0.92 | 1,641.35 | 784.15 | 866,313 | 76.44 Crore | 61,197 |