Kingfa Science & Technology (India) Limited (BOM:524019)
India · Delayed Price · Currency is INR 5,114.65
-20.15 (-0.39%)
At close: Jun 18, 2026
BOM:524019 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 5,006.00 | 5,100.00 | 4,949.00 | 5,056.15 | 5,056.15 | 0.11% | 796 |
| Jun 10, 2026 | 5,198.50 | 5,223.00 | 5,039.00 | 5,050.45 | 5,050.45 | -2.83% | 591 |
| Jun 9, 2026 | 5,300.00 | 5,300.00 | 5,168.55 | 5,197.35 | 5,197.35 | -1.86% | 472 |
| Jun 8, 2026 | 5,357.80 | 5,366.00 | 5,250.00 | 5,295.85 | 5,295.85 | -1.04% | 772 |
| Jun 5, 2026 | 5,450.00 | 5,450.00 | 5,272.45 | 5,351.50 | 5,351.50 | -0.42% | 401 |
| Jun 4, 2026 | 5,291.00 | 5,455.95 | 5,291.00 | 5,373.95 | 5,373.95 | 2.30% | 875 |
| Jun 3, 2026 | 5,350.00 | 5,400.00 | 5,230.25 | 5,253.15 | 5,253.15 | -1.78% | 796 |
| Jun 2, 2026 | 5,295.10 | 5,400.00 | 5,223.45 | 5,348.25 | 5,348.25 | 0.94% | 742 |
| Jun 1, 2026 | 5,550.00 | 5,608.00 | 5,250.00 | 5,298.50 | 5,298.50 | -2.85% | 2,550 |
| May 29, 2026 | 5,550.00 | 5,600.00 | 5,330.00 | 5,454.10 | 5,454.10 | -1.36% | 1,017 |
| May 27, 2026 | 5,550.70 | 5,650.00 | 5,500.00 | 5,529.05 | 5,529.05 | 0.27% | 733 |
| May 26, 2026 | 5,216.60 | 5,562.80 | 5,216.60 | 5,514.05 | 5,514.05 | 5.22% | 1,645 |
| May 25, 2026 | 5,152.60 | 5,320.00 | 5,109.35 | 5,240.45 | 5,240.45 | 1.70% | 289 |
| May 22, 2026 | 5,130.00 | 5,180.75 | 5,103.15 | 5,152.60 | 5,152.60 | -0.02% | 179 |
| May 21, 2026 | 5,244.00 | 5,329.95 | 5,145.15 | 5,153.40 | 5,153.40 | -1.41% | 45 |
| May 20, 2026 | 5,260.30 | 5,273.20 | 5,148.05 | 5,227.30 | 5,227.30 | -0.22% | 342 |
| May 19, 2026 | 5,321.30 | 5,362.95 | 5,200.20 | 5,238.75 | 5,238.75 | -0.53% | 392 |
| May 18, 2026 | 5,180.00 | 5,366.85 | 5,120.00 | 5,266.80 | 5,266.80 | 1.59% | 528 |
| May 15, 2026 | 5,175.00 | 5,267.00 | 5,027.15 | 5,184.25 | 5,184.25 | 0.31% | 504 |
| May 14, 2026 | 5,222.90 | 5,293.60 | 5,165.00 | 5,168.15 | 5,168.15 | -0.77% | 315 |
| May 13, 2026 | 5,215.10 | 5,279.20 | 5,156.85 | 5,208.00 | 5,208.00 | -0.57% | 713 |
| May 12, 2026 | 5,247.10 | 5,359.95 | 5,188.85 | 5,237.90 | 5,237.90 | -1.39% | 522 |
| May 11, 2026 | 5,272.10 | 5,454.00 | 5,272.10 | 5,311.95 | 5,311.95 | -1.25% | 792 |
| May 8, 2026 | 4,955.60 | 5,390.00 | 4,955.60 | 5,379.15 | 5,379.15 | 8.11% | 565 |
| May 7, 2026 | 5,055.00 | 5,055.00 | 4,932.25 | 4,975.50 | 4,975.50 | -0.49% | 178 |
| May 6, 2026 | 4,989.35 | 5,030.00 | 4,867.55 | 5,000.00 | 5,000.00 | 2.79% | 328 |
| May 5, 2026 | 4,746.00 | 4,910.00 | 4,695.65 | 4,864.40 | 4,864.40 | 2.51% | 328 |
| May 4, 2026 | 4,788.50 | 4,899.95 | 4,713.20 | 4,745.45 | 4,745.45 | -0.90% | 271 |
| Apr 30, 2026 | 4,645.20 | 4,826.20 | 4,580.40 | 4,788.45 | 4,788.45 | 2.77% | 267 |
| Apr 29, 2026 | 4,689.65 | 4,712.20 | 4,535.65 | 4,659.40 | 4,659.40 | 0.18% | 200 |
| Apr 28, 2026 | 4,878.50 | 4,886.25 | 4,623.00 | 4,651.20 | 4,651.20 | -3.93% | 275 |
| Apr 27, 2026 | 4,968.60 | 5,149.00 | 4,811.00 | 4,841.55 | 4,841.55 | -1.58% | 679 |
| Apr 24, 2026 | 4,917.85 | 5,120.85 | 4,887.45 | 4,919.40 | 4,919.40 | -0.07% | 679 |
| Apr 23, 2026 | 4,810.60 | 4,990.00 | 4,804.60 | 4,922.70 | 4,922.70 | 2.34% | 336 |
| Apr 22, 2026 | 4,849.00 | 4,910.40 | 4,800.10 | 4,810.00 | 4,810.00 | 1.03% | 77 |
| Apr 21, 2026 | 4,783.80 | 4,904.90 | 4,716.40 | 4,761.05 | 4,761.05 | 0.40% | 440 |
| Apr 20, 2026 | 4,796.10 | 4,821.60 | 4,697.85 | 4,742.00 | 4,742.00 | - | 259 |
| Apr 17, 2026 | 4,700.00 | 4,808.00 | 4,688.35 | 4,742.15 | 4,742.15 | 0.38% | 406 |
| Apr 16, 2026 | 4,699.00 | 4,830.00 | 4,680.15 | 4,724.10 | 4,724.10 | -0.01% | 338 |
| Apr 15, 2026 | 4,459.00 | 4,730.00 | 4,443.05 | 4,724.35 | 4,724.35 | 6.87% | 1,099 |
| Apr 13, 2026 | 4,337.70 | 4,443.85 | 4,337.70 | 4,420.85 | 4,420.85 | 0.81% | 633 |
| Apr 10, 2026 | 4,329.90 | 4,400.00 | 4,311.50 | 4,385.45 | 4,385.45 | 1.90% | 128 |
| Apr 9, 2026 | 4,250.00 | 4,316.85 | 4,200.00 | 4,303.55 | 4,303.55 | 0.89% | 68 |
| Apr 8, 2026 | 4,279.60 | 4,357.25 | 4,239.60 | 4,265.70 | 4,265.70 | 2.42% | 106 |
| Apr 7, 2026 | 4,239.30 | 4,282.80 | 4,155.10 | 4,164.90 | 4,164.90 | -1.11% | 93 |