Kingfa Science & Technology (India) Limited (BOM:524019)
India · Delayed Price · Currency is INR 5,731.55
-75.55 (-1.30%)
At close: Aug 24, 2026
BOM:524019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,820.00 | 5,890.45 | 5,771.20 | 5,807.10 | 5,807.10 | -0.98% | 307 |
| Aug 20, 2026 | 5,778.60 | 5,926.75 | 5,728.55 | 5,864.50 | 5,864.50 | 1.60% | 1,216 |
| Aug 19, 2026 | 5,925.60 | 6,075.75 | 5,716.50 | 5,772.15 | 5,772.15 | -3.67% | 1,062 |
| Aug 18, 2026 | 6,107.60 | 6,107.60 | 5,905.10 | 5,992.20 | 5,992.20 | -1.49% | 814 |
| Aug 17, 2026 | 6,143.95 | 6,149.20 | 5,791.60 | 6,083.10 | 6,083.10 | 4.26% | 3,194 |
| Aug 14, 2026 | 5,970.30 | 6,034.00 | 5,789.60 | 5,834.75 | 5,834.75 | -3.10% | 816 |
| Aug 13, 2026 | 6,015.50 | 6,174.75 | 5,954.00 | 6,021.55 | 6,021.55 | 1.08% | 1,132 |
| Aug 12, 2026 | 5,743.95 | 6,072.00 | 5,709.50 | 5,957.05 | 5,957.05 | 4.27% | 1,329 |
| Aug 11, 2026 | 5,580.80 | 5,750.00 | 5,580.80 | 5,712.90 | 5,712.90 | 1.95% | 995 |
| Aug 10, 2026 | 5,484.15 | 5,723.50 | 5,456.75 | 5,603.60 | 5,603.60 | 0.73% | 986 |
| Aug 7, 2026 | 5,380.80 | 5,580.00 | 5,335.00 | 5,563.20 | 5,563.20 | 4.22% | 962 |
| Aug 6, 2026 | 5,234.80 | 5,438.15 | 5,136.80 | 5,338.15 | 5,338.15 | 3.05% | 240 |
| Aug 5, 2026 | 5,151.00 | 5,203.10 | 5,151.00 | 5,180.00 | 5,180.00 | 0.23% | 22 |
| Aug 4, 2026 | 5,200.00 | 5,250.00 | 5,150.00 | 5,168.10 | 5,168.10 | -0.36% | 336 |
| Aug 3, 2026 | 5,200.05 | 5,250.00 | 5,165.00 | 5,186.65 | 5,186.65 | -1.00% | 189 |
| Jul 31, 2026 | 5,074.00 | 5,311.00 | 5,070.90 | 5,239.25 | 5,239.25 | 2.72% | 1,178 |
| Jul 30, 2026 | 5,032.00 | 5,117.70 | 5,032.00 | 5,100.65 | 5,100.65 | 1.13% | 117 |
| Jul 29, 2026 | 4,995.00 | 5,083.00 | 4,995.00 | 5,043.60 | 5,043.60 | 0.34% | 184 |
| Jul 28, 2026 | 5,114.40 | 5,114.40 | 4,889.80 | 5,026.35 | 5,026.35 | -1.93% | 244 |
| Jul 27, 2026 | 5,150.00 | 5,401.00 | 5,100.00 | 5,125.35 | 5,125.35 | -1.97% | 5,133 |
| Jul 24, 2026 | 5,050.00 | 5,270.10 | 4,986.80 | 5,228.15 | 5,228.15 | 3.98% | 1,139 |
| Jul 23, 2026 | 5,022.50 | 5,089.85 | 5,003.45 | 5,028.25 | 5,028.25 | -0.99% | 86 |
| Jul 22, 2026 | 5,036.15 | 5,173.60 | 5,014.90 | 5,078.60 | 5,078.60 | 0.16% | 244 |
| Jul 21, 2026 | 5,051.00 | 5,081.80 | 5,016.70 | 5,070.40 | 5,070.40 | 0.75% | 21 |
| Jul 20, 2026 | 5,017.00 | 5,069.35 | 5,010.00 | 5,032.50 | 5,032.50 | 0.08% | 199 |
| Jul 17, 2026 | 5,072.00 | 5,103.35 | 5,028.40 | 5,028.40 | 5,028.40 | -1.40% | 68 |
| Jul 16, 2026 | 5,052.00 | 5,129.00 | 5,036.60 | 5,099.60 | 5,099.60 | 0.57% | 177 |
| Jul 15, 2026 | 5,087.00 | 5,107.50 | 5,014.00 | 5,070.80 | 5,070.80 | 0.86% | 88 |
| Jul 14, 2026 | 5,047.05 | 5,087.95 | 4,995.45 | 5,027.75 | 5,027.75 | -1.68% | 247 |
| Jul 13, 2026 | 5,080.55 | 5,166.50 | 5,041.00 | 5,113.75 | 5,113.75 | -0.70% | 170 |
| Jul 10, 2026 | 5,099.60 | 5,157.00 | 5,041.00 | 5,149.85 | 5,149.85 | 2.02% | 82 |
| Jul 9, 2026 | 4,993.95 | 5,059.60 | 4,992.60 | 5,048.05 | 5,048.05 | 1.38% | 58 |
| Jul 8, 2026 | 5,060.50 | 5,088.85 | 4,957.20 | 4,979.25 | 4,979.25 | -2.99% | 161 |
| Jul 7, 2026 | 5,065.50 | 5,175.25 | 5,007.30 | 5,132.65 | 5,132.65 | 1.60% | 720 |
| Jul 6, 2026 | 5,053.00 | 5,162.15 | 5,010.00 | 5,051.65 | 5,051.65 | -1.74% | 203 |
| Jul 3, 2026 | 5,072.30 | 5,159.00 | 5,060.00 | 5,140.90 | 5,140.90 | 0.82% | 707 |
| Jul 2, 2026 | 5,121.50 | 5,146.00 | 5,089.95 | 5,099.20 | 5,099.20 | -0.38% | 135 |
| Jul 1, 2026 | 5,101.00 | 5,154.00 | 5,077.00 | 5,118.80 | 5,118.80 | -0.83% | 1,072 |
| Jun 30, 2026 | 4,950.15 | 5,249.70 | 4,950.15 | 5,161.90 | 5,161.90 | 3.63% | 301 |
| Jun 29, 2026 | 5,051.00 | 5,062.85 | 4,944.05 | 4,981.15 | 4,981.15 | -1.56% | 283 |
| Jun 25, 2026 | 5,046.50 | 5,139.90 | 5,011.55 | 5,059.90 | 5,059.90 | 0.09% | 139 |
| Jun 24, 2026 | 5,120.00 | 5,123.85 | 5,043.15 | 5,055.30 | 5,055.30 | -1.91% | 81 |
| Jun 23, 2026 | 5,052.00 | 5,251.90 | 5,050.00 | 5,153.50 | 5,153.50 | 1.75% | 336 |
| Jun 22, 2026 | 5,115.40 | 5,198.00 | 5,053.80 | 5,065.10 | 5,065.10 | -1.97% | 354 |
| Jun 19, 2026 | 5,130.75 | 5,209.75 | 5,059.00 | 5,166.70 | 5,166.70 | 1.02% | 244 |
| Jun 18, 2026 | 5,174.75 | 5,174.75 | 5,090.00 | 5,114.65 | 5,114.65 | -0.39% | 196 |
| Jun 17, 2026 | 5,080.05 | 5,181.45 | 5,075.00 | 5,134.80 | 5,134.80 | 1.08% | 797 |
| Jun 16, 2026 | 5,012.45 | 5,099.00 | 5,005.35 | 5,080.05 | 5,080.05 | 1.40% | 390 |
| Jun 15, 2026 | 5,145.00 | 5,155.50 | 4,973.55 | 5,010.10 | 5,010.10 | -2.17% | 160 |
| Jun 12, 2026 | 5,150.00 | 5,158.60 | 5,082.70 | 5,121.40 | 5,121.40 | 1.29% | 307 |