Kingfisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	284.90	284.90	282.70	284.20	-	-1.56%	30,211
Apr 1, 2026	289.50	289.80	282.60	288.70	288.70	1.73%	6,112,090
Mar 31, 2026	278.20	286.40	277.00	283.80	283.80	2.20%	6,512,425
Mar 30, 2026	274.40	278.70	273.50	277.70	277.70	1.02%	5,105,949
Mar 27, 2026	280.00	281.51	271.50	274.90	274.90	-1.40%	7,435,611
Mar 26, 2026	286.40	289.40	278.80	278.80	278.80	-3.16%	8,038,793
Mar 25, 2026	291.90	293.80	287.44	287.90	287.90	-0.59%	9,856,988
Mar 24, 2026	311.20	311.40	285.00	289.60	289.60	-2.29%	11,919,780
Mar 23, 2026	285.00	301.70	281.60	296.40	296.40	2.53%	12,125,010
Mar 20, 2026	299.60	300.70	288.40	289.10	289.10	-2.23%	14,952,140
Mar 19, 2026	306.30	306.80	293.40	295.70	295.70	-5.04%	8,384,545
Mar 18, 2026	316.00	317.70	307.70	311.40	311.40	-0.80%	8,429,589
Mar 17, 2026	313.00	316.80	311.62	313.90	313.90	0.45%	4,881,225
Mar 16, 2026	315.70	317.50	309.79	312.50	312.50	1.26%	3,635,057
Mar 13, 2026	305.00	310.87	302.40	308.60	308.60	0.33%	5,030,685
Mar 12, 2026	312.60	314.50	306.00	307.60	307.60	-1.79%	10,280,030
Mar 11, 2026	315.70	316.70	310.90	313.20	313.20	-1.26%	7,160,064
Mar 10, 2026	322.00	324.70	317.20	317.20	317.20	0.79%	6,532,995
Mar 9, 2026	316.00	320.02	309.70	314.70	314.70	-3.38%	6,113,216
Mar 6, 2026	345.10	345.10	322.70	325.70	325.70	-5.15%	6,771,777
Mar 5, 2026	349.30	351.30	342.30	343.40	343.40	-1.04%	8,551,486
Mar 4, 2026	345.50	349.00	342.10	347.00	347.00	0.84%	6,877,464
Mar 3, 2026	358.30	358.80	344.10	344.10	344.10	-4.89%	6,028,920
Mar 2, 2026	365.00	366.40	359.60	361.80	361.80	-2.35%	4,359,402
Feb 27, 2026	371.80	372.30	366.60	370.50	370.50	-	7,587,442
Feb 26, 2026	365.60	370.50	363.40	370.50	370.50	1.45%	8,577,234
Feb 25, 2026	364.20	370.60	361.50	365.20	365.20	0.08%	4,517,354
Feb 24, 2026	361.80	366.20	357.90	364.90	364.90	1.67%	6,790,723
Feb 23, 2026	354.80	359.90	352.60	358.90	358.90	1.13%	2,776,976
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%	5,669,925
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%	8,947,250
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%	12,277,510
Feb 10, 2026	347.50	354.20	347.50	351.60	351.60	1.56%	6,251,676
Feb 9, 2026	348.20	353.30	342.60	346.20	346.20	-0.23%	8,117,818
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	338.40	347.90	347.90	2.96%	6,281,588
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%	6,580,195
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%	2,204,742
Jan 23, 2026	321.20	323.90	317.40	319.20	319.20	-1.36%	3,831,418