Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KFINTECH, Kfin Technologies Limited, INE138Y01010, Listing: 29-Dec-2022

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 20 High52 Price: 1,388.5 Mkt_Cap Category: Small-Cap
Sector: Financial Services Lot Size: 1 High52 Date: 25-Jun-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: 910.02 Low52 Price: 828.8 Barrier: 920.7; Drift%: -1.5
Basic Industry: Depositories Clearing Houses and Other Intermediaries Total Equity: 172,524,054 Low52 Date: 07-Apr-2025 SHP: 22.87 / 26.16 / 24.88 / 26.11
Q M W D
Trend Indicator
SiS14: 79
High/Low Price Quarter: 1,591.7 / 784.15 Month: 1,115.8 / 1,018.0 Week: 1,029.0 / 955.0 Day: 911.0 / 881.7 Sis67: 71
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 900.20 911.00 881.70 907.05 896.39 -1.38 15,648.79 1,420,169 6.32 238,680 2.96 21.40 53
2 06-Apr 905.00 922.80 887.80 919.75 906.36 1.73 15,867.90 505,555 2.25 122,594 1.52 11.11 27
3 02-Apr 892.30 908.90 877.45 904.15 887.61 0.13 15,598.76 443,345 1.97 170,550 2.11 15.14 38
4 01-Apr 914.00 920.70 897.00 903.00 908.46 3.02 15,578.00 461,461 2.05 172,597 2.14 15.68 38
5 30-Mar 899.00 904.75 866.00 876.55 886.94 -4.06 15,122.60 1,139,443 5.07 469,750 5.82 41.66 104
6 27-Mar 929.85 931.05 904.00 913.60 915.80 -2.23 15,761.80 1,511,906 6.73 658,783 8.17 60.33 146
7 25-Mar 915.05 947.80 914.00 934.45 937.47 3.11 16,121.51 965,199 4.30 558,756 6.93 52.38 124
8 24-Mar 903.00 919.60 886.60 906.25 905.47 3.26 15,634.99 767,589 3.42 344,813 4.28 31.22 77
9 23-Mar 910.00 911.40 870.00 877.60 886.65 -4.04 15,140.71 910,416 4.05 424,812 5.27 37.67 94
10 20-Mar 917.10 925.00 903.90 914.55 914.34 0.18 15,778.19 525,241 2.34 226,966 2.81 20.75 50
11 19-Mar 928.05 928.05 906.90 912.90 914.24 -3.27 15,749.72 617,145 2.75 229,004 2.84 20.94 51
12 18-Mar 907.85 950.00 899.40 943.80 931.88 4.76 16,282.82 1,104,030 4.92 527,513 6.54 49.16 117
13 17-Mar 914.35 914.35 892.00 900.95 898.65 -0.04 15,543.55 1,035,925 4.61 611,348 7.58 54.94 136
14 16-Mar 893.00 913.80 889.10 901.35 898.85 0.99 15,550.46 700,236 3.12 243,157 3.01 21.86 54
15 13-Mar 902.60 905.85 889.75 892.55 893.47 -1.66 15,398.63 514,558 2.29 195,140 2.42 17.44 43
16 12-Mar 919.10 922.95 900.85 907.60 910.69 -2.08 15,658.28 497,202 2.21 134,050 1.66 12.21 30
17 11-Mar 945.10 954.20 923.65 926.85 937.48 -1.89 15,990.39 224,598 1.00 80,650 1.00 7.56 18
18 10-Mar 923.00 956.95 915.55 944.70 940.62 3.78 16,298.35 912,434 4.06 350,704 4.35 32.99 78
19 09-Mar 906.00 923.30 873.45 910.25 901.51 -0.27 15,704.00 814,686 3.63 270,344 3.35 24.37 60
20 06-Mar 925.00 931.10 904.75 912.75 914.08 -1.63 15,747.13 449,756 2.00 191,089 2.37 17.47 42
21 05-Mar 920.95 937.40 911.85 927.90 923.47 2.05 16,008.51 515,445 2.29 233,081 2.89 21.52 52
22 04-Mar 920.00 921.00 899.40 909.30 906.98 -2.85 15,687.61 1,106,118 4.92 513,523 6.37 46.58 114
23 02-Mar 934.00 956.70 923.20 936.00 935.74 -2.16 16,148.00 778,066 3.46 403,502 5.00 37.76 90
24 27-Feb 979.00 980.60 955.00 956.70 961.64 -2.08 16,505.38 957,570 4.26 424,038 5.26 40.78 94
25 26-Feb 1,004.00 1,004.00 974.40 977.00 982.00 -2.21 16,855.00 929,199 4.14 540,913 6.71 53.00 120
26 25-Feb 1,004.00 1,009.60 990.30 999.10 999.27 -0.22 17,236.88 391,925 1.74 190,086 2.36 18.99 42
27 24-Feb 1,009.00 1,009.50 988.00 1,001.30 998.05 -0.99 17,274.83 782,889 3.49 368,629 4.57 36.79 82
28 23-Feb 1,016.90 1,029.00 1,005.90 1,011.30 1,016.04 0.39 17,447.36 767,645 3.42 325,477 4.04 33.07 72
29 20-Feb 1,016.50 1,027.50 1,004.90 1,007.40 1,014.55 -0.84 17,380.07 567,850 2.53 190,119 2.36 19.29 42
30 19-Feb 1,038.80 1,044.70 1,012.50 1,015.90 1,029.51 -2.25 17,526.72 484,093 2.16 167,406 2.08 17.23 37
31 18-Feb 1,034.50 1,041.70 1,012.10 1,039.30 1,030.80 1.83 17,930.42 1,311,588 5.84 359,982 4.46 37.11 80
32 17-Feb 1,010.00 1,061.40 1,005.90 1,020.60 1,034.37 1.97 17,607.80 2,964,027 13.20 481,476 5.97 49.80 107
33 16-Feb 968.10 1,040.00 952.00 1,000.90 1,012.17 3.39 17,267.93 2,252,528 10.03 448,105 5.56 45.36 100
34 13-Feb 980.00 983.60 955.60 968.10 967.50 -1.72 16,702.05 803,219 3.58 264,359 3.28 25.58 59
35 12-Feb 1,025.10 1,025.10 982.00 985.00 991.40 -3.67 16,993.00 880,044 3.92 330,163 4.09 32.73 73
36 11-Feb 1,030.00 1,030.00 1,015.30 1,022.50 1,020.83 0.01 17,640.58 474,100 2.11 196,768 2.44 20.09 44
37 10-Feb 989.00 1,038.00 985.00 1,022.40 1,020.62 2.69 17,638.86 1,353,818 6.03 198,889 2.47 20.30 44
38 09-Feb 974.00 999.40 963.30 995.60 986.32 2.88 17,176.49 796,767 3.55 396,230 4.91 39.08 88
39 06-Feb 990.10 990.20 951.10 967.70 965.17 -2.49 16,695.15 794,341 3.54 349,680 4.34 33.75 76
40 05-Feb 1,012.00 1,013.30 983.00 992.40 992.54 -2.31 17,121.29 734,225 3.27 378,815 4.70 37.60 82
41 04-Feb 1,030.50 1,038.00 1,010.50 1,015.90 1,017.32 -1.42 17,526.72 1,017,296 4.53 560,015 6.94 56.97 121
42 03-Feb 1,050.00 1,054.10 1,021.40 1,030.50 1,037.44 3.05 17,778.60 753,217 3.35 316,704 3.93 32.86 69
43 02-Feb 972.00 1,002.90 958.00 1,000.00 975.65 1.67 17,252.00 732,546 3.26 205,685 2.55 20.07 45
44 01-Feb 1,012.90 1,014.90 980.00 983.60 997.57 -3.00 16,969.47 425,795 1.90 150,064 1.86 14.97 33
45 30-Jan 1,010.00 1,021.00 1,001.10 1,014.00 1,012.72 -0.38 17,493.00 450,085 2.00 175,407 2.17 17.76 38
46 29-Jan 1,026.00 1,027.60 1,005.50 1,017.90 1,016.47 -0.41 17,561.22 487,958 2.17 164,486 2.04 16.72 36
47 28-Jan 1,026.00 1,034.60 1,002.10 1,022.10 1,016.57 0.60 17,633.68 666,393 2.97 242,841 3.01 24.69 53
48 27-Jan 1,022.80 1,028.00 997.60 1,016.00 1,014.76 -0.27 17,528.00 787,501 3.51 172,084 2.13 17.46 37
49 23-Jan 1,042.80 1,053.50 1,016.30 1,018.70 1,037.26 -1.43 17,575.03 667,451 2.97 248,763 3.08 25.80 54
50 22-Jan 1,002.00 1,052.00 1,001.60 1,033.50 1,032.59 3.31 17,830.36 795,294 3.54 182,532 2.26 18.85 40
51 21-Jan 1,004.10 1,016.70 986.40 1,000.40 999.15 -0.73 17,259.31 961,512 4.28 369,681 4.58 36.94 80
52 20-Jan 1,041.00 1,042.00 1,001.10 1,007.80 1,022.54 -2.66 17,386.97 1,038,730 4.62 415,873 5.16 42.52 90
53 19-Jan 1,065.00 1,067.50 1,030.00 1,035.30 1,048.43 -3.32 17,861.42 812,670 3.62 310,700 3.85 32.57 67
54 16-Jan 1,067.80 1,077.70 1,052.70 1,070.80 1,067.52 0.28 18,473.88 927,664 4.13 365,167 4.53 38.98 79
55 14-Jan 1,054.90 1,074.20 1,049.50 1,067.80 1,065.76 1.23 18,422.12 472,865 2.11 154,218 1.91 16.44 33
56 13-Jan 1,051.00 1,063.00 1,037.00 1,054.80 1,047.78 0.36 18,197.84 1,065,146 4.74 405,383 5.03 42.48 88
57 12-Jan 1,053.00 1,065.10 1,037.00 1,051.00 1,048.78 -0.97 18,132.00 969,252 4.32 344,355 4.27 36.12 75
58 09-Jan 1,061.00 1,070.90 1,051.20 1,061.30 1,062.49 -0.25 18,309.98 1,251,938 5.57 518,811 6.43 55.12 112
59 08-Jan 1,069.00 1,088.20 1,052.50 1,064.00 1,066.68 -0.97 18,356.00 972,468 4.33 434,624 5.39 46.36 94
60 07-Jan 1,070.20 1,079.50 1,060.80 1,074.40 1,072.21 -0.03 18,535.98 1,030,555 4.59 455,830 5.65 48.87 99
61 06-Jan 1,085.20 1,085.50 1,065.50 1,074.70 1,074.06 -1.40 18,541.16 1,402,596 6.24 660,868 8.19 70.98 143
62 05-Jan 1,088.90 1,102.90 1,077.70 1,090.00 1,091.56 0.74 18,805.00 945,849 4.21 431,414 5.35 47.09 94
63 02-Jan 1,083.60 1,087.90 1,071.30 1,082.00 1,080.93 0.49 18,667.00 336,683 1.50 150,883 1.87 16.31 33
64 01-Jan 1,083.00 1,084.60 1,065.70 1,076.70 1,073.47 -0.49 18,575.66 335,302 1.49 121,702 1.51 13.06 26
65 31-Dec 1,097.80 1,098.00 1,076.50 1,082.00 1,083.87 -0.92 18,667.00 405,788 1.81 140,740 1.75 15.25 31
66 30-Dec 1,090.00 1,102.50 1,081.10 1,092.10 1,092.69 -0.38 18,841.35 1,196,617 5.33 610,542 7.57 66.71 132
67 29-Dec 1,100.90 1,108.00 1,091.00 1,096.30 1,098.63 -0.36 18,913.81 903,258 4.02 488,169 6.05 53.63 106

Similar Stocks: CAMS    CDSL    KFINTECH   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com