Kingfa Science & Technology (India) Limited (BOM:524019)
India · Delayed Price · Currency is INR 6,667.05
+81.60 (1.24%)
At close: Oct 5, 2026
BOM:524019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 6,599.95 | 6,685.00 | 6,531.55 | 6,667.05 | 6,667.05 | 1.24% | 556 |
| Oct 1, 2026 | 6,482.15 | 6,621.25 | 6,367.95 | 6,585.45 | 6,585.45 | 1.99% | 1,072 |
| Sep 30, 2026 | 6,546.45 | 6,597.90 | 6,397.00 | 6,456.90 | 6,456.90 | -0.88% | 493 |
| Sep 29, 2026 | 6,375.80 | 6,588.45 | 6,375.00 | 6,513.90 | 6,513.90 | 2.17% | 1,267 |
| Sep 28, 2026 | 6,234.95 | 6,410.00 | 6,208.45 | 6,375.55 | 6,375.55 | 2.22% | 267 |
| Sep 25, 2026 | 6,197.50 | 6,271.20 | 6,194.10 | 6,237.10 | 6,237.10 | -0.15% | 386 |
| Sep 24, 2026 | 6,200.30 | 6,407.65 | 6,136.45 | 6,246.40 | 6,246.40 | 0.16% | 527 |
| Sep 23, 2026 | 6,190.00 | 6,300.00 | 6,190.00 | 6,236.50 | 6,236.50 | 0.93% | 332 |
| Sep 22, 2026 | 6,113.50 | 6,280.00 | 6,000.00 | 6,179.00 | 6,179.00 | 2.04% | 453 |
| Sep 21, 2026 | 6,000.00 | 6,076.50 | 5,802.00 | 6,055.70 | 6,055.70 | 4.68% | 690 |
| Sep 18, 2026 | 5,899.95 | 5,940.00 | 5,792.90 | 5,805.05 | 5,785.05 | -0.79% | 402 |
| Sep 17, 2026 | 5,910.00 | 5,951.15 | 5,830.80 | 5,851.25 | 5,831.09 | -0.64% | 136 |
| Sep 16, 2026 | 5,738.25 | 5,925.75 | 5,730.00 | 5,888.85 | 5,868.56 | 2.62% | 615 |
| Sep 15, 2026 | 6,237.45 | 6,237.45 | 5,706.00 | 5,738.25 | 5,718.48 | -7.41% | 1,400 |
| Sep 11, 2026 | 6,231.85 | 6,231.85 | 6,100.00 | 6,197.25 | 6,175.90 | -0.22% | 473 |
| Sep 10, 2026 | 6,208.95 | 6,339.60 | 6,132.55 | 6,211.15 | 6,189.75 | 0.71% | 1,476 |
| Sep 9, 2026 | 6,075.50 | 6,182.25 | 5,972.00 | 6,167.55 | 6,146.30 | 2.28% | 677 |
| Sep 8, 2026 | 6,031.00 | 6,119.20 | 6,016.00 | 6,029.95 | 6,009.18 | -0.35% | 598 |
| Sep 7, 2026 | 5,958.00 | 6,102.30 | 5,886.05 | 6,051.25 | 6,030.40 | 1.69% | 1,032 |
| Sep 4, 2026 | 5,920.00 | 6,043.50 | 5,881.00 | 5,950.60 | 5,930.10 | 1.13% | 330 |
| Sep 3, 2026 | 5,996.95 | 6,019.80 | 5,866.95 | 5,884.00 | 5,863.73 | -0.42% | 292 |
| Sep 2, 2026 | 6,068.75 | 6,068.75 | 5,895.00 | 5,908.55 | 5,888.19 | -1.99% | 192 |
| Sep 1, 2026 | 5,960.00 | 6,057.00 | 5,929.65 | 6,028.35 | 6,007.58 | -0.17% | 297 |
| Aug 31, 2026 | 5,925.45 | 6,086.90 | 5,872.00 | 6,038.55 | 6,017.75 | 1.60% | 387 |
| Aug 28, 2026 | 5,960.00 | 5,978.00 | 5,904.60 | 5,943.30 | 5,922.82 | -0.60% | 195 |
| Aug 27, 2026 | 6,099.00 | 6,099.00 | 5,935.00 | 5,979.35 | 5,958.75 | -1.37% | 537 |
| Aug 26, 2026 | 5,970.00 | 6,094.75 | 5,944.80 | 6,062.25 | 6,041.36 | 2.62% | 813 |
| Aug 25, 2026 | 5,732.00 | 5,949.20 | 5,732.00 | 5,907.20 | 5,886.85 | 3.06% | 340 |
| Aug 24, 2026 | 5,813.00 | 5,840.55 | 5,705.80 | 5,731.55 | 5,711.80 | -1.30% | 366 |
| Aug 21, 2026 | 5,820.00 | 5,890.45 | 5,771.20 | 5,807.10 | 5,787.09 | -0.98% | 307 |
| Aug 20, 2026 | 5,778.60 | 5,926.75 | 5,728.55 | 5,864.50 | 5,844.30 | 1.60% | 1,216 |
| Aug 19, 2026 | 5,925.60 | 6,075.75 | 5,716.50 | 5,772.15 | 5,752.26 | -3.67% | 1,062 |
| Aug 18, 2026 | 6,107.60 | 6,107.60 | 5,905.10 | 5,992.20 | 5,971.56 | -1.49% | 814 |
| Aug 17, 2026 | 6,143.95 | 6,149.20 | 5,791.60 | 6,083.10 | 6,062.14 | 4.26% | 3,194 |
| Aug 14, 2026 | 5,970.30 | 6,034.00 | 5,789.60 | 5,834.75 | 5,814.65 | -3.10% | 816 |
| Aug 13, 2026 | 6,015.50 | 6,174.75 | 5,954.00 | 6,021.55 | 6,000.80 | 1.08% | 1,132 |
| Aug 12, 2026 | 5,743.95 | 6,072.00 | 5,709.50 | 5,957.05 | 5,936.53 | 4.27% | 1,329 |
| Aug 11, 2026 | 5,580.80 | 5,750.00 | 5,580.80 | 5,712.90 | 5,693.22 | 1.95% | 995 |
| Aug 10, 2026 | 5,484.15 | 5,723.50 | 5,456.75 | 5,603.60 | 5,584.29 | 0.73% | 986 |
| Aug 7, 2026 | 5,380.80 | 5,580.00 | 5,335.00 | 5,563.20 | 5,544.03 | 4.22% | 962 |
| Aug 6, 2026 | 5,234.80 | 5,438.15 | 5,136.80 | 5,338.15 | 5,319.76 | 3.05% | 240 |
| Aug 5, 2026 | 5,151.00 | 5,203.10 | 5,151.00 | 5,180.00 | 5,162.15 | 0.23% | 22 |
| Aug 4, 2026 | 5,200.00 | 5,250.00 | 5,150.00 | 5,168.10 | 5,150.29 | -0.36% | 336 |
| Aug 3, 2026 | 5,200.05 | 5,250.00 | 5,165.00 | 5,186.65 | 5,168.78 | -1.00% | 189 |
| Jul 31, 2026 | 5,074.00 | 5,311.00 | 5,070.90 | 5,239.25 | 5,221.20 | 2.72% | 1,178 |
| Jul 30, 2026 | 5,032.00 | 5,117.70 | 5,032.00 | 5,100.65 | 5,083.08 | 1.13% | 117 |
| Jul 29, 2026 | 4,995.00 | 5,083.00 | 4,995.00 | 5,043.60 | 5,026.22 | 0.34% | 184 |
| Jul 28, 2026 | 5,114.40 | 5,114.40 | 4,889.80 | 5,026.35 | 5,009.03 | -1.93% | 244 |
| Jul 27, 2026 | 5,150.00 | 5,401.00 | 5,100.00 | 5,125.35 | 5,107.69 | -1.97% | 5,133 |
| Jul 24, 2026 | 5,050.00 | 5,270.10 | 4,986.80 | 5,228.15 | 5,210.14 | 3.98% | 1,139 |