₹847,55
2,52 %
Compare
KFin Technologies vs Tata ElxsiKFin Technologies vs Zinka LogisticsKFin Technologies vs Intellect DesignKFin Technologies vs Black BoxKFin Technologies vs 63 MoonsKFin Technologies vs NIFTY 50 | MarketN

Gráfico de Precios Históricos de KFin Technologies

Datos de Precios Históricos de KFin Technologies

Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
15 jun. 2026₹847,55+2,52%₹845,00₹853,15₹836,95778,1K
12 jun. 2026₹826,70+2,62%₹816,80₹828,35₹808,00694,0K
11 jun. 2026₹805,60-1,66%₹814,20₹814,95₹800,05788,5K
10 jun. 2026₹819,20-2,93%₹845,00₹848,35₹815,50776,4K
9 jun. 2026₹843,95+0,80%₹841,95₹845,95₹832,00752,9K
8 jun. 2026₹837,25-3,64%₹858,80₹859,00₹831,15874,7K
5 jun. 2026₹868,85+1,82%₹854,60₹873,80₹850,801,2M
4 jun. 2026₹853,35+1,91%₹830,00₹862,00₹829,001,2M
3 jun. 2026₹837,35-2,49%₹863,45₹863,45₹833,101,1M
2 jun. 2026₹858,75+1,56%₹838,00₹864,00₹832,45893,2K
1 jun. 2026₹845,55-1,42%₹861,75₹875,00₹840,00774,1K
29 may. 2026₹857,75+1,13%₹851,20₹876,90₹849,551,5M
27 may. 2026₹848,15+1,33%₹839,00₹867,25₹838,851,2M
26 may. 2026₹837,05+0,92%₹830,55₹845,00₹822,601,3M
25 may. 2026₹829,40+1,44%₹829,00₹837,20₹821,001,3M
22 may. 2026₹817,60-1,67%₹838,05₹838,10₹815,50950,4K
21 may. 2026₹831,50+0,42%₹835,00₹842,00₹811,251,5M
20 may. 2026₹828,05+0,41%₹815,90₹830,70₹806,10810,8K
19 may. 2026₹824,70+1,40%₹815,95₹833,30₹809,151,1M
18 may. 2026₹813,30+0,63%₹804,25₹817,00₹784,951,7M
15 may. 2026₹808,20-1,49%₹824,00₹828,95₹805,002,0M
14 may. 2026₹820,40-1,66%₹837,00₹837,00₹809,001,4M
13 may. 2026₹834,25-2,69%₹860,00₹864,90₹828,151,1M
12 may. 2026₹857,35-3,76%₹887,30₹892,05₹853,65851,7K
11 may. 2026₹890,80-2,78%₹905,00₹911,65₹888,05905,2K
8 may. 2026₹916,30-1,21%₹926,50₹927,95₹912,351,3M
7 may. 2026₹927,55+1,65%₹920,00₹938,10₹915,001,3M
6 may. 2026₹912,50+1,80%₹902,00₹914,50₹891,50911,2K
5 may. 2026₹896,40+3,76%₹868,25₹908,70₹858,052,3M
4 may. 2026₹863,95-3,54%₹902,50₹905,85₹856,702,6M
1 may. 2026₹895,700,00%₹895,70₹895,70₹895,70N/A
30 abr. 2026₹895,70-8,35%₹936,25₹977,00₹892,006,8M
29 abr. 2026₹977,30+2,39%₹962,00₹986,40₹958,65997,6K
28 abr. 2026₹954,50-0,64%₹964,00₹966,95₹950,80506,7K
27 abr. 2026₹960,65+0,48%₹961,95₹974,50₹958,00397,3K
24 abr. 2026₹956,05-2,63%₹980,80₹992,70₹951,351,1M
23 abr. 2026₹981,90-0,82%₹988,85₹991,50₹977,00581,1K
22 abr. 2026₹990,00-0,70%₹998,00₹1.006,00₹980,00795,5K
21 abr. 2026₹996,95+2,24%₹978,35₹1.004,10₹975,95894,6K
20 abr. 2026₹975,10-0,09%₹980,00₹989,50₹960,001,2M
17 abr. 2026₹976,00+2,10%₹964,95₹983,00₹955,052,1M
16 abr. 2026₹955,90+2,51%₹945,00₹965,50₹941,101,7M
15 abr. 2026₹932,45+3,54%₹923,85₹937,00₹908,001,1M
13 abr. 2026₹900,55-1,20%₹894,00₹911,95₹882,70909,2K
10 abr. 2026₹911,45+2,15%₹904,00₹924,40₹900,551,3M
9 abr. 2026₹892,25-2,95%₹919,35₹921,20₹884,601,8M
8 abr. 2026₹919,35+1,36%₹942,00₹946,90₹914,002,0M
7 abr. 2026₹907,05-1,38%₹900,20₹911,00₹881,701,4M
6 abr. 2026₹919,75+1,73%₹905,00₹922,80₹887,80505,6K
2 abr. 2026₹904,15+0,13%₹892,30₹908,90₹877,45443,3K
1 abr. 2026₹903,00+3,02%₹914,00₹920,70₹897,00461,5K
30 mar. 2026₹876,55-4,06%₹899,00₹904,75₹866,001,1M
27 mar. 2026₹913,60-2,23%₹929,85₹931,05₹904,001,5M
25 mar. 2026₹934,45+3,11%₹915,05₹947,80₹914,00965,2K
24 mar. 2026₹906,25+3,26%₹903,00₹919,60₹886,60767,6K
23 mar. 2026₹877,60-4,04%₹910,00₹911,40₹870,00910,4K
20 mar. 2026₹914,55+0,18%₹917,10₹925,00₹903,90525,2K
19 mar. 2026₹912,90-3,27%₹928,05₹928,05₹906,90617,1K
18 mar. 2026₹943,80+4,76%₹907,85₹950,00₹899,401,1M
17 mar. 2026₹900,95-0,04%₹914,35₹914,35₹892,001,0M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
8 jun. 2026₹826,70-4,85%₹858,80₹859,00₹800,053,9M
1 jun. 2026₹868,85+1,29%₹861,75₹875,00₹829,005,2M
25 may. 2026₹857,75+4,91%₹829,00₹876,90₹821,005,3M
18 may. 2026₹817,60+1,16%₹804,25₹842,00₹784,956,0M
11 may. 2026₹808,20-11,80%₹905,00₹911,65₹805,006,3M
4 may. 2026₹916,30+2,30%₹902,50₹938,10₹856,708,4M
27 abr. 2026₹895,70-6,31%₹961,95₹986,40₹892,008,7M
20 abr. 2026₹956,05-2,04%₹980,00₹1.006,00₹951,354,6M
13 abr. 2026₹976,00+7,08%₹894,00₹983,00₹882,705,8M
6 abr. 2026₹911,45+0,81%₹905,00₹946,90₹881,707,0M
30 mar. 2026₹904,15-1,03%₹899,00₹920,70₹866,002,0M
23 mar. 2026₹913,60-0,10%₹910,00₹947,80₹870,004,2M
16 mar. 2026₹914,55+2,46%₹893,00₹950,00₹889,104,0M
9 mar. 2026₹892,55-2,21%₹906,00₹956,95₹873,453,0M
2 mar. 2026₹912,75-4,59%₹934,00₹956,70₹899,402,8M
23 feb. 2026₹956,70-5,03%₹1.016,90₹1.029,00₹955,003,8M
16 feb. 2026₹1.007,40+4,06%₹968,10₹1.061,40₹952,007,6M
9 feb. 2026₹968,10+0,04%₹974,00₹1.038,00₹955,604,3M
2 feb. 2026₹967,70-1,62%₹972,00₹1.054,10₹951,104,0M
26 ene. 2026₹983,60-3,45%₹1.022,80₹1.034,60₹980,002,8M
19 ene. 2026₹1.018,70-4,87%₹1.065,00₹1.067,50₹986,404,3M
12 ene. 2026₹1.070,80+0,90%₹1.053,00₹1.077,70₹1.037,003,4M
5 ene. 2026₹1.061,30-1,91%₹1.088,90₹1.102,90₹1.051,205,6M
29 dic. 2025₹1.082,00-1,66%₹1.100,90₹1.108,00₹1.065,703,2M
22 dic. 2025₹1.100,30+2,06%₹1.073,00₹1.115,80₹1.062,505,0M
15 dic. 2025₹1.078,10+2,51%₹1.056,00₹1.086,80₹1.026,604,5M
8 dic. 2025₹1.051,70-1,38%₹1.061,50₹1.084,40₹1.018,004,5M
1 dic. 2025₹1.066,40+0,96%₹1.069,00₹1.114,00₹1.056,208,0M
24 nov. 2025₹1.056,30-0,83%₹1.065,10₹1.079,10₹1.040,003,5M
17 nov. 2025₹1.065,10-1,75%₹1.084,10₹1.102,20₹1.061,102,4M
10 nov. 2025₹1.084,10-2,42%₹1.109,60₹1.126,40₹1.073,603,0M
3 nov. 2025₹1.111,00+1,17%₹1.098,10₹1.116,80₹1.051,002,7M
27 oct. 2025₹1.098,10-4,46%₹1.159,20₹1.215,00₹1.091,208,5M
20 oct. 2025₹1.149,40+2,23%₹1.130,00₹1.157,00₹1.115,002,4M
13 oct. 2025₹1.124,30+4,83%₹1.090,00₹1.160,00₹1.085,409,9M
6 oct. 2025₹1.072,50+0,49%₹1.067,30₹1.080,50₹1.029,004,5M
29 sept. 2025₹1.067,30-0,33%₹1.070,80₹1.093,60₹1.044,003,1M
22 sept. 2025₹1.070,80-6,88%₹1.147,90₹1.148,20₹1.055,605,9M
15 sept. 2025₹1.149,90+3,85%₹1.100,20₹1.159,60₹1.095,004,3M
8 sept. 2025₹1.107,30+1,82%₹1.087,50₹1.128,00₹1.084,602,6M
1 sept. 2025₹1.087,50+6,49%₹1.028,30₹1.098,10₹1.027,103,9M
25 ago. 2025₹1.021,20-9,32%₹1.132,00₹1.136,70₹1.018,704,2M
18 ago. 2025₹1.126,20-0,24%₹1.149,00₹1.149,00₹1.105,504,2M
11 ago. 2025₹1.128,90+5,21%₹1.073,10₹1.133,00₹1.068,403,4M
4 ago. 2025₹1.073,00-2,59%₹1.102,40₹1.135,60₹1.048,104,8M
28 jul. 2025₹1.101,50-5,42%₹1.150,00₹1.165,30₹1.077,207,0M
21 jul. 2025₹1.164,60-7,55%₹1.255,10₹1.287,40₹1.139,007,0M
14 jul. 2025₹1.259,70-1,05%₹1.272,00₹1.308,30₹1.255,002,3M
7 jul. 2025₹1.273,10-1,68%₹1.294,00₹1.321,90₹1.246,604,1M
30 jun. 2025₹1.294,90-3,83%₹1.365,00₹1.371,00₹1.273,204,8M
23 jun. 2025₹1.346,40+5,81%₹1.270,00₹1.388,50₹1.255,3014,0M
16 jun. 2025₹1.272,50+5,34%₹1.208,00₹1.290,00₹1.167,408,1M
9 jun. 2025₹1.208,00-3,23%₹1.265,00₹1.283,90₹1.166,508,1M
2 jun. 2025₹1.248,30+15,72%₹1.078,70₹1.265,00₹1.065,8017,3M
26 may. 2025₹1.078,70+0,61%₹1.075,00₹1.110,80₹1.056,005,4M
19 may. 2025₹1.072,20+0,60%₹1.066,00₹1.097,00₹1.040,306,5M
12 may. 2025₹1.065,80+0,04%₹1.116,90₹1.122,80₹1.027,4034,9M
5 may. 2025₹1.065,40-5,99%₹1.131,00₹1.160,00₹1.006,3011,5M
28 abr. 2025₹1.133,30-7,08%₹1.220,00₹1.304,10₹1.130,507,8M
21 abr. 2025₹1.219,60+10,29%₹1.121,10₹1.319,90₹1.113,3017,1M
Fecha Cierre Cambio % Apertura Máximo Mínimo Volumen
1 jun. 2026₹826,70-3,62%₹861,75₹875,00₹800,059,1M
1 may. 2026₹857,75-4,24%₹895,70₹938,10₹784,9525,9M
1 abr. 2026₹895,70+2,18%₹914,00₹1.006,00₹877,4527,0M
1 mar. 2026₹876,55-8,38%₹934,00₹956,95₹866,0015,1M
1 feb. 2026₹956,70-5,65%₹1.010,00₹1.061,40₹951,1020,2M
1 ene. 2026₹1.014,00-6,28%₹1.083,00₹1.102,90₹986,4016,4M
1 dic. 2025₹1.082,00+2,43%₹1.069,00₹1.115,80₹1.018,0024,5M
1 nov. 2025₹1.056,30-3,81%₹1.098,10₹1.126,40₹1.040,0011,5M
1 oct. 2025₹1.098,10+4,41%₹1.052,00₹1.215,00₹1.029,0026,9M
1 sept. 2025₹1.051,70+2,99%₹1.028,30₹1.159,60₹1.027,1018,1M
1 ago. 2025₹1.021,20-5,70%₹1.082,90₹1.149,00₹1.018,7018,7M
1 jul. 2025₹1.082,90-19,65%₹1.357,00₹1.357,00₹1.077,2022,0M
1 jun. 2025₹1.347,70+24,94%₹1.078,70₹1.388,50₹1.065,8048,5M
1 may. 2025₹1.078,70-9,93%₹1.190,10₹1.193,10₹1.006,3059,5M
1 abr. 2025₹1.197,60+16,32%₹1.024,50₹1.319,90₹828,8040,0M
1 mar. 2025₹1.029,60+18,26%₹880,95₹1.170,40₹845,0021,9M
1 feb. 2025₹870,65-20,14%₹1.090,25₹1.236,75₹784,1532,7M
1 ene. 2025₹1.090,25-29,08%₹1.545,00₹1.591,70₹1.035,7028,8M
1 dic. 2024₹1.537,25+32,09%₹1.169,80₹1.641,35₹1.133,7045,4M
1 nov. 2024₹1.163,75+16,36%₹1.011,70₹1.196,90₹956,6012,3M
1 oct. 2024₹1.000,10-2,07%₹1.035,95₹1.164,15₹930,0528,5M
1 sept. 2024₹1.021,20-1,68%₹1.044,95₹1.122,00₹974,1017,6M
1 ago. 2024₹1.038,60+18,74%₹877,25₹1.189,00₹810,6046,3M
1 jul. 2024₹874,70+24,92%₹710,00₹898,00₹699,0019,5M
1 jun. 2024₹700,20+0,54%₹702,00₹746,85₹621,758,3M
1 may. 2024₹696,45-7,13%₹751,60₹822,00₹673,2025,4M
1 abr. 2024₹749,95+22,21%₹614,00₹765,65₹592,0012,0M
1 mar. 2024₹613,65-10,57%₹693,00₹698,35₹548,708,8M
1 feb. 2024₹686,15+10,54%₹622,15₹731,65₹603,9515,9M
1 ene. 2024₹620,70+28,59%₹485,00₹629,00₹479,2016,9M
1 dic. 2023₹482,70-8,77%₹534,00₹552,25₹456,2547,4M
1 nov. 2023₹529,10+17,11%₹452,75₹563,70₹447,408,9M
1 oct. 2023₹451,80-3,76%₹471,65₹493,25₹425,555,3M
1 sept. 2023₹469,45+4,75%₹448,15₹484,70₹425,554,8M
1 ago. 2023₹448,15+16,16%₹388,50₹450,00₹368,1519,3M
1 jul. 2023₹385,80+4,06%₹374,00₹404,00₹350,557,9M
1 jun. 2023₹370,75+10,33%₹333,70₹382,00₹325,256,1M
1 may. 2023₹336,05+7,01%₹319,70₹345,85₹299,055,2M
1 abr. 2023₹314,05+12,06%₹284,40₹322,00₹276,102,5M
1 mar. 2023₹280,25-4,81%₹298,80₹309,60₹272,002,4M
1 feb. 2023₹294,40-7,91%₹318,10₹329,10₹290,352,0M
1 ene. 2023₹319,70-7,20%₹344,00₹360,35₹312,704,8M
1 dic. 2022₹344,500,00%₹367,00₹373,00₹342,358,9M
Fecha Cierre Cambio % Dividends Total Return % Apertura Máximo Mínimo Volumen
2026₹826,70-23,60%--23,60%₹1.083,00₹1.102,90₹784,95113,6M
2025₹1.082,00-29,61%₹7,50-29,12%₹1.545,00₹1.591,70₹784,15353,1M
2024₹1.537,25+218,47%₹5,75+219,66%₹485,00₹1.641,35₹479,20256,8M
2023₹482,70+40,12%-+40,12%₹344,00₹563,70₹272,00116,7M
2022₹344,500,00%-0,00%₹367,00₹373,00₹342,358,9M

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

Join Now →

Cómo se Comportó KFin Technologies Frente al Mercado y Sector

Stock (...): Cargando...
Market (...): Cargando...
Sector (...): Cargando...

KFin Technologies Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1A 3A 5A 10A 15A 20A
KFin Technologies
KFin Technologies KFINTECH
172,02B Mid-cap 1,23 % 4,87 % -5,97 % -19,24 % -21,28 % -31,56 % 127,05 % 139,97 % 139,97 % 139,97 % 139,97 %
Black Box
Black Box BBOX
97,64B Mid-cap 0,55 % 15,13 % 103,68 % 95,99 % 84,94 % 93,19 % 655,64 % 306,68 % 8.107,90 % 6.065,86 % 3.722,14 %
Zinka Logistics
Zinka Logistics BLACKBUCK
108,64B Mid-cap 6,89 % 3,19 % -1,85 % -15,16 % -18,81 % 22,77 % 110,11 % 110,11 % 110,11 % 110,11 % 110,11 %
63 Moons
63 Moons 63MOONS
78,62B Mid-cap 4,17 % 2,22 % 21,00 % -14,10 % -9,42 % -28,50 % 283,68 % 640,47 % 654,00 % -19,36 % -44,77 %
Tata Elxsi
Tata Elxsi TATAELXSI
261,21B Large-cap -4,40 % -1,39 % -3,19 % -19,42 % -21,94 % -36,41 % -46,80 % 11,67 % 358,47 % 3.310,15 % 4.666,53 %
Intellect Design
Intellect Design INTELLECT
97,43B Mid-cap 5,06 % 10,48 % 17,57 % -26,38 % -19,96 % -37,45 % 22,12 % 0,24 % 289,79 % 939,67 % 939,67 %

Calcule sus Rendimientos de Inversión en KFin Technologies

₹

Análisis de Rendimiento de Inversión a Largo Plazo

KFin Technologies stock price in Dec 2022 was ₹344,50, A ₹1.000,00 lump sum investment in KFin Technologies made 3 years ago would be worth approximately ₹2.498,69 today, representing a strong return of 149,87 %. This translates to an annualized return (CAGR) of 30,21 %. During this period, KFin Technologies paid out ₹13,25 per share in total dividends, providing additional income beyond capital appreciation.

Escenario de Inversión en 3 Años 5 Meses (Dec 2022 - Jun 2026)

Inversión Inicial ₹1.000,00
Valor Actual ₹2.498,69
Rendimiento Anual (TCAC) 30,21 %
Dividendos Totales ₹38,46
Acciones Posedas 2,9

Desglose de Inversión

Comparación de Valor

Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.

Preguntas Frecuentes

Durante los últimos 12 meses, KFin Technologies ha entregado un rendimiento total de -31,6%.

  • Máximo de 52 semanas alcanzó 1 388,50 INR el N/A.
  • Mínimo de 52 semanas tocó 784,95 INR el N/A.
  • Precio Actual cotizando a 847,55 INR al July 19, 2026.

Durante los últimos 5 años, invertir 10 000,00 INR en KFin Technologies (kfintech) habría crecido a aproximadamente 23 997,00 INR al July 19, 2026, representando un rendimiento total de 140,0%.

Esto representa una tasa de crecimiento anual compuesto (TCAC) de 19,1% durante el período de 5 años.

KFin Technologies (kfintech) ha entregado un rendimiento anualizado de 9,1% durante los últimos 10 años.

Para ilustrar: 10 000,00 INR invertido en KFin Technologies habría crecido a 23 997,00 INR durante este período de 10 años.

KFin Technologies (kfintech) ha logrado su rendimiento más fuerte durante el período 5 años, entregando un rendimiento total de 140,0%.

KFin Technologies (kfintech) muestra el siguiente rendimiento en diferentes períodos de tiempo:

Rendimientos positivos: 3 years (+127,1%), 5 years (+140,0%), 10 years (+140,0%)

Rendimientos negativos: 12 months (-31,6%)

Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.

Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.