Skip to main content
logo
Kingfa Science & Technology (India) Limited (BOM:524019)
India flag India · Delayed Price · Currency is INR
5,454.10
-74.95 (-1.36%)
At close: May 29, 2026

BOM:524019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20265,550.005,600.005,330.005,454.105,454.10-1.36%1,017
May 27, 20265,550.705,650.005,500.005,529.055,529.050.27%733
May 26, 20265,216.605,562.805,216.605,514.055,514.055.22%1,645
May 25, 20265,152.605,320.005,109.355,240.455,240.451.70%289
May 22, 20265,130.005,180.755,103.155,152.605,152.60-0.02%179
May 21, 20265,244.005,329.955,145.155,153.405,153.40-1.41%45
May 20, 20265,260.305,273.205,148.055,227.305,227.30-0.22%342
May 19, 20265,321.305,362.955,200.205,238.755,238.75-0.53%392
May 18, 20265,180.005,366.855,120.005,266.805,266.801.59%528
May 15, 20265,175.005,267.005,027.155,184.255,184.250.31%504
May 14, 20265,222.905,293.605,165.005,168.155,168.15-0.77%315
May 13, 20265,215.105,279.205,156.855,208.005,208.00-0.57%713
May 12, 20265,247.105,359.955,188.855,237.905,237.90-1.39%522
May 11, 20265,272.105,454.005,272.105,311.955,311.95-1.25%792
May 8, 20264,955.605,390.004,955.605,379.155,379.158.11%565
May 7, 20265,055.005,055.004,932.254,975.504,975.50-0.49%178
May 6, 20264,989.355,030.004,867.555,000.005,000.002.79%328
May 5, 20264,746.004,910.004,695.654,864.404,864.402.51%328
May 4, 20264,788.504,899.954,713.204,745.454,745.45-0.90%271
Apr 30, 20264,645.204,826.204,580.404,788.454,788.452.77%267
Apr 29, 20264,689.654,712.204,535.654,659.404,659.400.18%200
Apr 28, 20264,878.504,886.254,623.004,651.204,651.20-3.93%275
Apr 27, 20264,968.605,149.004,811.004,841.554,841.55-1.58%679
Apr 24, 20264,917.855,120.854,887.454,919.404,919.40-0.07%679
Apr 23, 20264,810.604,990.004,804.604,922.704,922.702.34%336
Apr 22, 20264,849.004,910.404,800.104,810.004,810.001.03%77
Apr 21, 20264,783.804,904.904,716.404,761.054,761.050.40%440
Apr 20, 20264,796.104,821.604,697.854,742.004,742.00-259
Apr 17, 20264,700.004,808.004,688.354,742.154,742.150.38%406
Apr 16, 20264,699.004,830.004,680.154,724.104,724.10-0.01%338
Apr 15, 20264,459.004,730.004,443.054,724.354,724.356.87%1,099
Apr 13, 20264,337.704,443.854,337.704,420.854,420.850.81%633
Apr 10, 20264,329.904,400.004,311.504,385.454,385.451.90%128
Apr 9, 20264,250.004,316.854,200.004,303.554,303.550.89%68
Apr 8, 20264,279.604,357.254,239.604,265.704,265.702.42%106
Apr 7, 20264,239.304,282.804,155.104,164.904,164.90-1.11%93
Apr 6, 20264,149.004,234.404,123.154,211.704,211.70-0.17%162
Apr 2, 20264,139.804,218.804,132.004,218.804,218.800.95%18
Apr 1, 20264,100.004,266.004,100.004,179.204,179.20-1.28%165
Mar 30, 20263,915.004,280.003,913.204,233.454,233.454.70%420
Mar 27, 20264,030.004,060.803,994.304,043.404,043.40-0.50%192
Mar 25, 20264,075.004,145.404,026.404,063.754,063.750.57%159
Mar 24, 20264,015.604,079.603,960.004,040.854,040.852.38%866
Mar 23, 20264,032.104,035.753,947.103,947.103,947.10-2.99%86
Mar 20, 20264,052.404,158.504,045.804,068.604,068.600.40%97
Mar 19, 20264,105.104,209.354,032.904,052.304,052.30-5.01%108
Mar 18, 20264,154.404,282.904,100.004,266.004,266.002.69%170
Mar 17, 20264,176.804,225.854,117.904,154.404,154.40-1.45%161
Mar 16, 20264,110.004,311.004,044.204,215.404,215.403.37%244
Mar 13, 20264,065.004,117.003,993.654,078.104,078.100.06%84