KFin Technologies (KFIN)

KFIN
🏛️ India →
1,070.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 495.05 497.50 480.35 482.70 0.8M
2023-12-28 505.95 510.80 490.55 493.25 0.7M
2023-12-27 506.50 507.60 498.80 503.15 0.3M
2023-12-26 491.85 505.00 488.70 502.60 1.0M
2023-12-22 492.35 494.00 484.05 491.85 0.5M
2023-12-21 465.00 493.70 456.25 485.35 1.5M
2023-12-20 492.95 495.80 458.80 468.00 2.0M
2023-12-19 511.45 511.60 486.00 488.20 2.4M
2023-12-18 510.80 522.00 505.90 512.90 1.5M
2023-12-15 518.00 524.00 482.85 514.75 33.8M
2023-12-14 519.00 547.00 513.35 531.80 1.3M
2023-12-13 514.05 514.05 493.35 503.75 0.2M
2023-12-12 521.80 527.40 506.55 511.45 0.2M
2023-12-11 522.30 526.45 516.05 517.80 0.1M
2023-12-08 544.40 544.95 515.05 519.55 0.2M
2023-12-07 532.00 552.25 529.05 539.05 0.2M
2023-12-06 528.40 535.85 525.00 531.50 0.1M
2023-12-05 542.00 542.00 525.05 530.15 0.2M
2023-12-04 546.80 548.00 533.50 536.80 0.1M
2023-12-01 534.00 544.40 530.80 535.15 0.2M
2023-11-30 525.55 534.00 523.70 529.10 0.4M
2023-11-29 529.50 531.55 521.80 525.55 0.2M
2023-11-28 529.00 532.75 522.95 525.10 0.2M
2023-11-24 517.00 535.45 512.85 525.20 0.6M
2023-11-23 520.55 524.15 510.00 513.00 0.3M
2023-11-22 526.00 526.00 518.00 520.55 0.1M
2023-11-21 538.40 538.65 524.25 524.70 0.2M
2023-11-20 536.10 537.90 522.05 533.60 0.2M
2023-11-17 528.00 563.70 526.20 531.70 0.6M
2023-11-16 526.80 538.50 521.00 526.30 0.4M
2023-11-15 524.75 534.00 517.70 524.35 0.3M
2023-11-13 529.80 529.80 512.15 514.85 0.2M
2023-11-12 521.00 530.00 517.00 528.00 0.2M
2023-11-10 510.60 534.40 506.10 511.05 1.0M
2023-11-09 479.90 522.45 475.30 509.30 2.4M
2023-11-08 488.00 489.45 472.85 476.50 0.1M
2023-11-07 476.05 487.55 471.95 483.85 0.3M
2023-11-06 472.00 479.95 467.45 477.50 0.3M
2023-11-03 468.80 474.50 462.25 469.70 0.2M
2023-11-02 450.00 469.00 450.00 465.05 0.2M
2023-11-01 452.75 464.65 447.40 452.75 0.5M
2023-10-31 455.00 459.00 451.00 451.80 0.1M
2023-10-30 455.00 455.20 446.30 451.75 0.1M
2023-10-27 439.35 455.50 439.35 451.75 0.2M
2023-10-26 446.05 446.70 425.55 437.95 0.3M
2023-10-25 454.00 466.00 440.25 446.70 0.2M
2023-10-23 485.00 485.00 447.60 453.05 0.8M
2023-10-20 453.00 467.15 447.30 461.35 0.4M
2023-10-19 457.00 482.90 446.10 453.35 1.2M
2023-10-18 454.00 458.10 444.45 450.15 0.1M
2023-10-17 465.00 465.00 452.70 455.05 0.1M
2023-10-16 467.95 469.85 455.30 457.55 0.1M
2023-10-13 469.90 479.50 465.30 468.50 0.2M
2023-10-12 475.80 480.00 464.55 468.50 0.3M
2023-10-11 466.65 483.80 463.80 469.00 0.4M
2023-10-10 463.25 469.85 452.70 466.65 0.1M
2023-10-09 455.00 463.00 449.00 456.45 0.1M
2023-10-06 466.05 471.15 462.00 464.00 0.1M
2023-10-05 478.10 479.50 466.00 468.40 0.1M
2023-10-04 485.45 487.95 470.20 473.90 0.1M
2023-10-03 471.65 493.25 465.30 485.45 0.4M
2023-09-29 475.00 478.20 464.80 469.45 0.1M
2023-09-28 465.80 474.25 458.25 469.45 0.2M
2023-09-27 462.40 467.90 458.30 464.80 0.1M
2023-09-26 457.10 464.00 456.05 460.15 0.1M
2023-09-25 455.00 461.40 451.80 457.05 0.1M
2023-09-22 446.15 459.30 446.15 451.45 0.1M
2023-09-21 453.30 469.35 445.00 448.20 0.3M
2023-09-20 450.10 461.45 444.40 451.60 0.1M
2023-09-18 463.90 470.50 446.60 453.35 0.1M
2023-09-15 461.10 472.20 456.05 464.95 0.2M
2023-09-14 468.95 476.00 455.15 456.90 0.1M
2023-09-13 457.75 482.00 443.15 466.90 0.2M
2023-09-12 483.10 484.70 425.55 455.45 0.5M
2023-09-11 463.65 482.90 462.45 476.85 0.6M
2023-09-08 453.00 463.90 449.05 461.30 0.3M
2023-09-07 451.35 454.20 446.00 450.15 0.1M
2023-09-06 456.10 460.85 446.60 449.20 0.4M
2023-09-05 440.70 460.85 440.70 456.10 0.4M
2023-09-04 443.65 447.15 437.05 443.75 0.2M
2023-09-01 448.15 453.20 440.25 443.65 0.4M
2023-08-31 433.00 450.00 426.50 448.15 0.8M
2023-08-30 423.60 438.80 420.50 434.00 1.3M
2023-08-29 424.00 428.65 412.35 419.45 0.3M
2023-08-28 430.80 442.00 418.20 423.35 1.4M
2023-08-25 408.00 439.70 404.00 427.85 9.9M
2023-08-24 387.25 393.30 382.00 384.45 0.4M
2023-08-23 383.00 397.35 378.10 383.80 1.3M
2023-08-22 381.40 384.90 378.20 379.95 0.3M
2023-08-21 380.75 385.00 375.05 377.95 0.3M
2023-08-18 381.85 383.70 378.00 380.05 0.4M
2023-08-17 377.05 387.25 375.00 378.00 0.1M
2023-08-16 377.00 385.90 375.25 377.00 0.3M
2023-08-14 382.55 387.30 377.05 379.10 0.1M
2023-08-11 390.00 390.95 381.20 382.55 0.1M
2023-08-10 379.35 392.60 379.00 389.75 0.3M
2023-08-09 382.95 386.95 376.35 379.35 0.3M
2023-08-08 382.80 386.50 381.00 381.60 0.1M
2023-08-07 391.50 391.50 381.10 382.80 0.1M
2023-08-04 387.00 396.25 385.25 389.15 0.1M
2023-08-03 381.55 391.45 377.25 386.55 1.2M
2023-08-02 380.35 385.00 368.15 382.35 0.2M
2023-08-01 388.50 391.60 379.00 380.20 0.2M
2023-07-31 389.15 391.80 372.65 385.80 0.4M
2023-07-28 400.00 404.00 386.55 389.15 0.3M
2023-07-27 389.30 398.45 386.10 394.85 0.6M
2023-07-26 383.00 387.50 377.00 380.85 0.1M
2023-07-25 373.50 378.90 373.30 377.35 0.1M
2023-07-24 385.00 385.00 370.10 373.30 0.2M
2023-07-21 382.00 386.70 377.00 379.60 0.1M
2023-07-20 385.70 386.60 377.10 381.85 0.4M
2023-07-19 381.60 394.00 376.95 385.30 0.4M
2023-07-18 375.60 384.40 372.00 378.90 0.2M
2023-07-17 379.70 381.00 371.35 375.60 0.3M
2023-07-14 382.40 382.40 373.00 374.95 0.1M
2023-07-13 385.00 389.65 370.05 379.85 0.5M
2023-07-12 362.85 384.25 358.85 378.85 1.2M
2023-07-11 353.65 360.00 352.60 357.50 0.5M
2023-07-10 360.00 360.00 350.55 351.60 0.6M
2023-07-07 358.70 362.00 355.05 356.70 0.1M
2023-07-06 361.00 362.65 355.05 359.15 0.3M
2023-07-05 365.00 368.00 356.30 359.15 0.1M
2023-07-04 373.00 373.00 360.55 365.65 0.2M
2023-07-03 374.00 386.00 358.25 366.45 0.9M
2023-06-30 347.00 382.00 347.00 370.75 1.8M
2023-06-28 351.15 351.15 341.30 346.55 0.1M
2023-06-27 350.40 351.95 343.25 345.95 0.1M
2023-06-26 341.00 351.70 340.00 349.60 0.1M
2023-06-23 352.50 353.00 335.10 342.15 0.3M
2023-06-22 354.70 359.35 345.55 351.45 0.2M
2023-06-21 362.00 365.65 350.10 353.05 0.1M
2023-06-20 361.30 367.00 360.00 361.45 0.2M
2023-06-19 365.10 367.00 358.15 359.95 0.2M
2023-06-16 361.45 366.20 360.55 364.10 0.2M
2023-06-15 362.60 362.60 351.50 359.80 0.3M
2023-06-14 363.50 365.70 357.05 364.05 0.3M
2023-06-13 343.50 361.80 342.00 355.85 0.7M
2023-06-12 344.00 349.90 339.05 342.45 0.2M
2023-06-09 340.30 345.00 336.85 341.45 0.2M
2023-06-08 337.30 343.70 335.50 341.15 0.3M
2023-06-07 337.80 341.40 335.00 337.30 0.1M
2023-06-06 331.05 341.90 330.40 337.85 0.3M
2023-06-05 328.40 334.70 327.25 331.45 0.1M
2023-06-02 329.80 332.85 325.25 328.35 0.1M
2023-06-01 333.70 333.70 327.10 328.85 0.1M
2023-05-31 329.25 340.00 323.00 336.05 0.8M
2023-05-30 326.45 330.75 322.70 329.15 0.1M
2023-05-29 334.70 334.70 322.05 326.15 0.1M
2023-05-26 334.50 340.50 332.15 333.70 0.1M
2023-05-25 334.95 335.80 329.35 334.50 0.4M
2023-05-24 330.30 336.85 326.15 334.65 0.1M
2023-05-23 336.20 339.20 327.50 330.35 0.1M
2023-05-22 341.55 344.70 333.10 336.95 0.1M
2023-05-19 338.30 345.85 335.30 341.55 0.2M
2023-05-18 328.40 344.35 328.35 340.00 0.3M
2023-05-17 324.60 329.40 318.05 326.60 0.2M
2023-05-16 329.45 331.45 319.90 324.60 0.2M
2023-05-15 331.10 335.00 322.50 327.90 0.2M
2023-05-12 318.55 334.25 316.05 331.65 1.0M
2023-05-11 314.00 317.75 311.55 314.55 0.1M
2023-05-10 310.40 321.70 301.35 308.25 0.2M
2023-05-09 307.95 313.00 305.45 306.35 0.1M
2023-05-08 316.50 322.95 301.30 304.85 0.2M
2023-05-05 334.10 335.00 313.15 316.20 0.2M
2023-05-04 314.05 336.65 314.05 334.15 0.3M
2023-05-03 301.20 322.00 301.20 317.50 0.2M
2023-05-02 319.70 319.70 299.05 301.20 0.1M
2023-04-28 315.65 317.50 313.05 314.05 0.1M
2023-04-27 320.90 320.90 312.95 314.70 0.1M
2023-04-26 315.05 322.00 312.15 320.90 0.2M
2023-04-25 314.20 316.70 308.20 315.05 0.1M
2023-04-24 299.75 317.90 298.65 309.55 0.4M
2023-04-21 298.95 299.95 290.55 297.20 0.3M
2023-04-20 291.00 299.65 291.00 296.10 0.1M
2023-04-19 299.55 299.55 292.00 293.10 0.1M
2023-04-18 287.00 297.85 287.00 295.15 0.3M
2023-04-17 291.65 298.00 289.35 289.95 0.1M
2023-04-13 293.60 298.40 291.20 296.10 0.1M
2023-04-12 280.00 293.25 280.00 291.55 0.3M
2023-04-11 285.00 285.00 276.10 280.65 0.1M
2023-04-10 289.90 290.70 281.00 281.55 0.0M
2023-04-06 282.65 287.00 280.55 286.05 0.1M
2023-04-05 284.70 288.20 278.50 282.65 0.1M
2023-04-03 284.40 293.55 280.50 285.75 0.2M
2023-03-31 278.05 284.50 275.00 280.25 0.1M
2023-03-29 273.35 284.00 272.40 280.30 0.2M
2023-03-28 278.00 283.35 274.10 276.10 0.1M
2023-03-27 275.75 287.95 275.75 278.00 0.1M
2023-03-24 299.00 302.95 290.05 292.05 0.1M
2023-03-23 286.95 302.00 286.65 299.90 0.2M
2023-03-22 291.95 294.80 286.60 289.85 0.1M
2023-03-21 275.00 302.25 273.50 291.95 0.2M
2023-03-20 276.00 281.10 272.00 272.85 0.1M
2023-03-17 283.00 286.55 279.25 280.65 0.1M
2023-03-16 293.00 293.25 276.10 283.60 0.1M
2023-03-15 291.95 294.70 288.70 290.35 0.1M
2023-03-14 293.25 296.90 288.00 288.90 0.1M
2023-03-13 297.65 297.70 291.30 293.25 0.1M
2023-03-10 299.00 299.05 294.85 297.70 0.0M
2023-03-09 306.35 306.35 298.70 301.35 0.1M
2023-03-08 298.85 303.45 297.40 301.80 0.1M
2023-03-06 293.20 309.60 292.65 298.85 0.2M
2023-03-03 292.00 294.70 291.30 293.20 0.1M
2023-03-02 292.95 293.35 289.00 290.20 0.1M
2023-03-01 298.80 298.80 291.00 293.00 0.1M
2023-02-28 292.50 298.35 291.20 294.40 0.2M
2023-02-27 294.00 298.50 291.75 292.50 0.1M
2023-02-24 304.00 304.00 293.55 296.55 0.0M
2023-02-23 298.95 299.90 290.50 293.20 0.1M
2023-02-22 309.20 309.20 294.70 298.50 0.2M
2023-02-21 312.00 315.00 303.60 306.15 0.1M
2023-02-20 319.90 328.85 308.00 315.05 0.1M
2023-02-17 317.25 319.35 315.05 318.15 0.1M
2023-02-16 319.85 319.85 313.05 317.25 0.1M
2023-02-15 318.00 320.95 314.55 315.10 0.0M
2023-02-14 311.20 318.95 311.15 314.55 0.1M
2023-02-13 322.00 329.10 312.15 313.25 0.1M
2023-02-10 317.70 321.00 315.05 318.90 0.0M
2023-02-09 305.10 318.60 303.00 316.85 0.1M
2023-02-08 301.00 307.45 301.00 305.10 0.0M
2023-02-07 307.80 308.65 300.30 303.10 0.1M
2023-02-06 296.00 311.50 296.00 307.80 0.1M
2023-02-03 309.95 309.95 290.35 300.10 0.2M
2023-02-02 303.00 317.00 303.00 307.95 0.1M
2023-02-01 318.10 324.75 304.50 308.05 0.2M
2023-01-31 322.05 327.20 319.00 319.70 0.1M
2023-01-30 314.00 325.25 312.70 322.05 0.1M
2023-01-27 331.10 335.80 315.00 316.40 0.2M
2023-01-25 340.80 342.95 330.50 332.00 0.1M
2023-01-24 338.00 342.95 336.20 340.40 0.7M
2023-01-23 335.00 338.40 333.05 336.40 0.1M
2023-01-20 335.00 338.80 333.00 334.50 0.2M
2023-01-19 334.90 341.55 332.45 335.00 0.5M
2023-01-18 334.00 335.70 330.80 332.95 0.1M
2023-01-17 336.00 336.05 332.00 333.20 0.0M
2023-01-16 337.95 340.00 332.00 333.75 0.1M
2023-01-13 329.80 337.60 328.00 334.70 0.1M
2023-01-12 332.00 335.90 328.00 328.80 0.2M
2023-01-11 342.50 342.50 331.00 332.45 0.2M
2023-01-10 340.00 343.80 335.15 337.45 0.6M
2023-01-09 345.00 347.40 336.00 339.90 0.1M
2023-01-06 347.00 352.00 342.00 345.30 0.2M
2023-01-05 353.00 355.75 344.05 347.25 0.1M
2023-01-04 358.00 358.00 352.30 354.75 0.2M
2023-01-03 352.50 360.35 352.00 358.25 0.5M
2023-01-02 344.00 355.05 334.00 352.65 0.6M