Kingfa Science & Technology (India) Limited (BOM:524019)
India · Delayed Price · Currency is INR 4,043.40
-20.35 (-0.50%)
At close: Mar 27, 2026
BOM:524019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,030.00 | 4,060.80 | 3,994.30 | 4,043.40 | 4,043.40 | -0.50% | 192 |
| Mar 25, 2026 | 4,075.00 | 4,145.40 | 4,026.40 | 4,063.75 | 4,063.75 | 0.57% | 159 |
| Mar 24, 2026 | 4,015.60 | 4,079.60 | 3,960.00 | 4,040.85 | 4,040.85 | 2.38% | 866 |
| Mar 23, 2026 | 4,032.10 | 4,035.75 | 3,947.10 | 3,947.10 | 3,947.10 | -2.99% | 86 |
| Mar 20, 2026 | 4,052.40 | 4,158.50 | 4,045.80 | 4,068.60 | 4,068.60 | 0.40% | 97 |
| Mar 19, 2026 | 4,105.10 | 4,209.35 | 4,032.90 | 4,052.30 | 4,052.30 | -5.01% | 108 |
| Mar 18, 2026 | 4,154.40 | 4,282.90 | 4,100.00 | 4,266.00 | 4,266.00 | 2.69% | 170 |
| Mar 17, 2026 | 4,176.80 | 4,225.85 | 4,117.90 | 4,154.40 | 4,154.40 | -1.45% | 161 |
| Mar 16, 2026 | 4,110.00 | 4,311.00 | 4,044.20 | 4,215.40 | 4,215.40 | 3.37% | 244 |
| Mar 13, 2026 | 4,065.00 | 4,117.00 | 3,993.65 | 4,078.10 | 4,078.10 | 0.06% | 84 |
| Mar 12, 2026 | 4,126.40 | 4,160.75 | 4,065.10 | 4,075.70 | 4,075.70 | -1.96% | 57 |
| Mar 11, 2026 | 4,125.00 | 4,207.50 | 4,125.00 | 4,157.20 | 4,157.20 | 0.78% | 52 |
| Mar 10, 2026 | 4,100.60 | 4,124.90 | 4,059.85 | 4,124.90 | 4,124.90 | 1.18% | 97 |
| Mar 9, 2026 | 4,029.20 | 4,080.20 | 3,969.40 | 4,076.60 | 4,076.60 | -2.24% | 288 |
| Mar 6, 2026 | 4,135.80 | 4,198.60 | 4,135.80 | 4,170.00 | 4,170.00 | 0.83% | 134 |
| Mar 5, 2026 | 4,148.00 | 4,206.05 | 4,063.45 | 4,135.70 | 4,135.70 | 0.62% | 157 |
| Mar 4, 2026 | 4,182.80 | 4,182.80 | 4,070.50 | 4,110.35 | 4,110.35 | -3.46% | 308 |
| Mar 2, 2026 | 4,007.85 | 4,463.05 | 4,007.85 | 4,257.75 | 4,257.75 | -2.72% | 210 |
| Feb 27, 2026 | 4,355.40 | 4,435.00 | 4,317.70 | 4,376.65 | 4,376.65 | 0.49% | 96 |
| Feb 26, 2026 | 4,444.00 | 4,563.10 | 4,318.00 | 4,355.30 | 4,355.30 | -3.15% | 204 |
| Feb 25, 2026 | 4,209.75 | 4,507.90 | 4,209.75 | 4,496.95 | 4,496.95 | 7.37% | 870 |
| Feb 24, 2026 | 3,990.90 | 4,209.75 | 3,990.90 | 4,188.20 | 4,188.20 | 4.47% | 44 |
| Feb 23, 2026 | 4,042.00 | 4,484.00 | 3,975.80 | 4,009.00 | 4,009.00 | -0.82% | 411 |
| Feb 20, 2026 | 4,064.60 | 4,144.50 | 4,025.15 | 4,041.95 | 4,041.95 | -0.55% | 44 |
| Feb 19, 2026 | 4,150.00 | 4,150.00 | 4,064.50 | 4,064.50 | 4,064.50 | -3.72% | 24 |
| Feb 18, 2026 | 4,257.10 | 4,294.20 | 4,205.00 | 4,221.45 | 4,221.45 | -0.67% | 55 |
| Feb 17, 2026 | 4,153.00 | 4,348.00 | 4,153.00 | 4,250.00 | 4,250.00 | 2.05% | 42 |
| Feb 16, 2026 | 4,305.90 | 4,305.90 | 4,145.00 | 4,164.70 | 4,164.70 | -3.63% | 105 |
| Feb 13, 2026 | 4,300.00 | 4,374.55 | 4,262.45 | 4,321.50 | 4,321.50 | -1.05% | 222 |
| Feb 12, 2026 | 4,478.50 | 4,586.60 | 4,350.00 | 4,367.25 | 4,367.25 | -2.43% | 816 |
| Feb 11, 2026 | 4,468.30 | 4,483.60 | 4,418.90 | 4,475.90 | 4,475.90 | -0.29% | 38 |
| Feb 10, 2026 | 4,460.00 | 4,549.00 | 4,430.00 | 4,488.80 | 4,488.80 | 0.68% | 125 |
| Feb 9, 2026 | 4,256.40 | 4,499.95 | 4,243.60 | 4,458.60 | 4,458.60 | 4.23% | 132 |
| Feb 6, 2026 | 4,355.05 | 4,536.00 | 4,210.00 | 4,277.55 | 4,277.55 | -4.19% | 135 |
| Feb 5, 2026 | 4,380.50 | 4,470.00 | 4,380.50 | 4,464.65 | 4,464.65 | 1.06% | 116 |
| Feb 4, 2026 | 4,382.00 | 4,419.00 | 4,325.85 | 4,417.65 | 4,417.65 | 0.85% | 81 |
| Feb 3, 2026 | 4,320.00 | 4,414.00 | 4,250.00 | 4,380.40 | 4,380.40 | 2.04% | 210 |
| Feb 2, 2026 | 4,161.00 | 4,292.80 | 4,000.00 | 4,292.80 | 4,292.80 | 3.17% | 144 |
| Feb 1, 2026 | 4,101.95 | 4,310.00 | 4,101.95 | 4,160.95 | 4,160.95 | -3.83% | 83 |
| Jan 30, 2026 | 4,138.30 | 4,381.00 | 4,138.30 | 4,326.50 | 4,326.50 | 2.00% | 186 |
| Jan 29, 2026 | 4,216.30 | 4,255.00 | 3,953.65 | 4,241.80 | 4,241.80 | 5.13% | 114 |
| Jan 28, 2026 | 3,988.80 | 4,045.00 | 3,962.90 | 4,034.90 | 4,034.90 | 1.15% | 180 |
| Jan 27, 2026 | 3,761.50 | 3,988.85 | 3,600.00 | 3,988.85 | 3,988.85 | 1.24% | 178 |
| Jan 23, 2026 | 4,061.20 | 4,092.40 | 3,940.00 | 3,940.00 | 3,940.00 | -3.96% | 68 |
| Jan 22, 2026 | 4,240.00 | 4,240.00 | 4,083.85 | 4,102.65 | 4,102.65 | -2.16% | 142 |
| Jan 21, 2026 | 4,207.90 | 4,219.30 | 4,047.15 | 4,193.15 | 4,193.15 | -2.37% | 177 |
| Jan 20, 2026 | 4,331.10 | 4,370.60 | 4,285.00 | 4,294.85 | 4,294.85 | -1.99% | 391 |
| Jan 19, 2026 | 4,350.05 | 4,398.00 | 4,329.40 | 4,381.85 | 4,381.85 | 1.42% | 112 |
| Jan 16, 2026 | 4,300.55 | 4,392.00 | 4,300.55 | 4,320.60 | 4,320.60 | -0.54% | 203 |
| Jan 14, 2026 | 4,267.80 | 4,344.00 | 4,239.65 | 4,344.00 | 4,344.00 | 1.61% | 18 |