Skip to main content
logo
Kingfa Science & Technology (India) Limited (BOM:524019)
India flag India · Delayed Price · Currency is INR
4,193.15
-101.70 (-2.37%)
At close: Jan 21, 2026

BOM:524019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,061.204,092.403,940.003,940.003,940.00-3.96%68
Jan 22, 20264,240.004,240.004,083.854,102.654,102.65-2.16%142
Jan 21, 20264,207.904,219.304,047.154,193.154,193.15-2.37%177
Jan 20, 20264,331.104,370.604,285.004,294.854,294.85-1.99%391
Jan 19, 20264,350.054,398.004,329.404,381.854,381.851.42%112
Jan 16, 20264,300.554,392.004,300.554,320.604,320.60-0.54%203
Jan 14, 20264,267.804,344.004,239.654,344.004,344.001.61%18
Jan 13, 20264,333.254,333.254,262.754,275.004,275.00-1.61%272
Jan 12, 20264,300.004,345.004,262.104,345.004,345.00-0.11%177
Jan 9, 20264,342.104,377.604,294.904,350.004,350.00-0.90%154
Jan 8, 20264,381.004,415.504,345.304,389.504,389.50-0.42%821
Jan 7, 20264,375.004,458.754,282.104,408.104,408.100.55%189
Jan 6, 20264,500.004,500.004,300.004,384.004,384.00-1.11%178
Jan 5, 20264,430.004,487.704,383.754,433.004,433.000.18%779
Jan 2, 20264,400.004,450.004,381.454,425.004,425.00-0.46%170
Jan 1, 20264,543.454,543.454,358.454,445.404,445.400.01%312
Dec 31, 20254,342.004,492.004,342.004,445.054,445.052.44%145
Dec 30, 20254,191.104,366.654,172.354,339.104,339.103.37%281
Dec 29, 20254,119.954,256.004,093.254,197.454,197.450.19%395
Dec 26, 20254,133.104,203.204,088.004,189.654,189.651.37%183
Dec 24, 20254,253.604,282.304,130.004,133.054,133.05-2.83%158
Dec 23, 20254,217.304,275.004,129.504,253.604,253.60-0.95%101
Dec 22, 20254,002.204,322.353,954.804,294.454,294.457.30%885
Dec 19, 20253,776.204,050.603,776.204,002.204,002.206.95%272
Dec 18, 20253,754.103,779.953,735.003,742.153,742.15-0.77%143
Dec 17, 20253,836.803,836.803,771.253,771.303,771.30-1.23%107
Dec 16, 20253,798.003,820.303,798.003,818.403,818.400.09%37
Dec 15, 20253,886.503,886.503,764.853,815.103,815.10-0.81%127
Dec 12, 20253,972.003,972.003,820.003,846.153,846.15-0.45%72
Dec 11, 20253,866.703,903.953,799.953,863.453,863.45-0.21%353
Dec 10, 20253,777.003,962.353,777.003,871.703,871.702.01%285
Dec 9, 20253,783.403,810.953,648.103,795.553,795.550.32%640
Dec 8, 20253,862.803,954.003,751.003,783.403,783.40-3.23%434
Dec 5, 20253,950.004,003.953,901.853,909.653,909.65-2.25%186
Dec 4, 20254,049.954,072.153,984.103,999.453,999.45-1.33%211
Dec 3, 20254,152.004,152.004,016.004,053.554,053.55-1.84%310
Dec 2, 20254,218.154,218.154,100.004,129.654,129.65-3.47%226
Dec 1, 20254,450.004,450.004,240.004,278.204,278.20-3.80%171
Nov 28, 20254,255.104,449.004,170.104,447.304,447.301.97%540
Nov 27, 20254,180.004,362.004,106.004,361.304,361.304.96%481
Nov 26, 20254,029.004,180.003,920.004,155.354,155.353.01%291
Nov 25, 20254,015.004,074.903,810.004,033.954,033.952.81%92
Nov 24, 20253,950.003,998.003,862.003,923.753,923.75-2.05%210
Nov 21, 20254,150.004,185.004,001.004,006.054,006.05-2.90%287
Nov 20, 20254,235.004,300.004,103.654,125.804,125.80-3.15%885
Nov 19, 20254,125.004,369.004,125.004,260.054,260.052.34%855
Nov 18, 20254,185.004,250.004,150.004,162.504,162.50-1.03%178
Nov 17, 20254,300.004,353.904,200.004,205.854,205.85-0.75%534
Nov 14, 20254,399.004,399.004,220.004,237.604,237.60-3.72%530
Nov 13, 20254,351.004,444.954,255.104,401.204,401.20-1.32%459