Kingfisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	355.80	359.40	354.90	354.90	354.90	-0.62%	3,930,927
Feb 19, 2026	362.90	364.10	357.10	357.10	357.10	-1.08%	5,186,589
Feb 18, 2026	361.00	364.00	359.10	361.00	361.00	-0.03%	5,493,233
Feb 17, 2026	359.90	362.80	357.00	361.10	361.10	0.64%	4,943,988
Feb 16, 2026	364.50	367.40	357.90	358.80	358.80	-1.02%	9,226,471
Feb 13, 2026	355.40	362.50	353.70	362.50	362.50	1.65%	8,947,252
Feb 12, 2026	356.20	358.90	349.40	356.60	356.60	0.91%	7,773,546
Feb 11, 2026	351.00	356.20	349.40	353.40	353.40	0.51%	12,235,130
Feb 10, 2026	347.50	354.20	347.50	351.60	351.60	1.56%	6,251,675
Feb 9, 2026	348.20	353.10	342.60	346.20	346.20	-0.23%	8,117,815
Feb 6, 2026	339.80	350.50	336.30	347.00	347.00	2.09%	4,845,000
Feb 5, 2026	347.90	347.90	336.60	339.90	339.90	-2.30%	10,300,320
Feb 4, 2026	339.30	354.20	338.90	347.90	347.90	2.96%	6,281,583
Feb 3, 2026	342.40	343.10	334.80	337.90	337.90	-0.71%	7,222,442
Feb 2, 2026	338.50	345.00	338.25	340.30	340.30	0.83%	5,325,283
Jan 30, 2026	332.90	337.60	331.50	337.50	337.50	1.81%	6,579,365
Jan 29, 2026	338.20	338.60	331.50	331.50	331.50	-1.57%	3,158,305
Jan 28, 2026	330.50	337.90	330.50	336.80	336.80	1.57%	10,650,850
Jan 27, 2026	323.50	333.70	322.00	331.60	331.60	2.47%	5,333,002
Jan 26, 2026	320.60	323.60	319.90	323.60	323.60	1.38%	2,193,234
Jan 23, 2026	321.20	323.90	317.40	319.20	319.20	-1.36%	3,831,418
Jan 22, 2026	324.20	325.50	319.30	323.60	323.60	0.81%	4,273,438
Jan 21, 2026	317.30	322.40	316.60	321.00	321.00	1.23%	14,942,840
Jan 20, 2026	317.90	320.40	315.60	317.10	317.10	-0.03%	5,040,664
Jan 19, 2026	316.00	318.40	315.00	317.20	317.20	-0.31%	1,919,716
Jan 16, 2026	314.50	318.20	313.60	318.20	318.20	1.02%	3,747,933
Jan 15, 2026	317.00	317.80	310.30	315.00	315.00	-0.69%	5,585,939
Jan 14, 2026	313.10	318.00	311.20	317.20	317.20	1.41%	3,816,438
Jan 13, 2026	324.40	326.80	310.90	312.80	312.80	-3.72%	7,916,177
Jan 12, 2026	322.30	326.32	322.00	324.90	324.90	0.71%	2,512,600
Jan 9, 2026	326.80	326.80	321.70	322.60	322.60	-1.19%	3,532,077
Jan 8, 2026	329.00	330.50	319.60	326.50	326.50	-0.97%	5,791,028
Jan 7, 2026	322.90	329.90	320.80	329.70	329.70	2.58%	3,426,381
Jan 6, 2026	319.30	321.40	315.60	321.40	321.40	0.69%	5,936,591
Jan 5, 2026	318.00	320.40	312.06	319.20	319.20	0.88%	6,459,243
Jan 2, 2026	315.00	316.40	311.00	316.40	316.40	1.18%	4,897,886
Dec 31, 2025	315.00	315.60	312.70	312.70	312.70	-0.64%	1,221,578
Dec 30, 2025	312.10	315.30	311.70	314.70	314.70	0.80%	1,798,442
Dec 29, 2025	312.00	314.20	310.90	312.20	312.20	0.13%	3,331,995
Dec 24, 2025	311.80	312.60	310.80	311.80	311.80	0.29%	482,074
Dec 23, 2025	310.30	311.30	308.80	310.90	310.90	0.32%	3,174,106
Dec 22, 2025	309.50	310.60	307.00	309.90	309.90	-0.16%	7,539,109
Dec 19, 2025	309.50	310.80	308.30	310.40	310.40	-	18,259,940
Dec 18, 2025	311.00	312.40	306.30	310.40	310.40	-0.03%	3,735,963
Dec 17, 2025	310.00	312.90	309.30	310.50	310.50	0.98%	7,772,970
Dec 16, 2025	307.50	308.00	305.50	307.50	307.50	0.49%	6,592,898
Dec 15, 2025	304.20	307.00	302.30	306.00	306.00	1.02%	5,472,983
Dec 12, 2025	305.20	305.80	302.60	302.90	302.90	-0.46%	4,667,644
Dec 11, 2025	302.70	304.60	300.10	304.30	304.30	0.66%	3,116,138
Dec 10, 2025	297.90	304.40	297.50	302.30	302.30	-1.18%	10,748,720