Kingfisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	280.70	281.30	276.40	279.70	279.70	-	7,856,310
Jun 19, 2026	280.80	284.90	279.70	279.70	279.70	-1.13%	14,051,610
Jun 18, 2026	286.70	287.70	280.80	282.90	282.90	-2.31%	13,644,980
Jun 17, 2026	285.00	289.60	283.70	289.60	289.60	1.83%	6,403,699
Jun 16, 2026	285.50	286.00	280.40	284.40	284.40	-0.39%	5,782,574
Jun 15, 2026	292.70	294.00	285.20	285.50	285.50	-0.97%	5,720,995
Jun 12, 2026	289.60	290.30	284.70	288.30	288.30	1.87%	8,607,392
Jun 11, 2026	278.60	287.50	278.20	283.00	283.00	1.25%	9,173,490
Jun 10, 2026	281.90	282.40	276.70	279.50	279.50	-0.36%	5,947,463
Jun 9, 2026	279.80	285.30	279.50	280.50	280.50	0.39%	5,711,141
Jun 8, 2026	281.50	285.90	279.40	279.40	279.40	-1.65%	10,501,632
Jun 5, 2026	283.10	287.40	282.40	284.10	284.10	0.67%	9,149,425
Jun 4, 2026	284.10	288.10	281.30	282.20	282.20	-0.28%	6,080,202
Jun 3, 2026	280.60	286.50	280.60	283.00	283.00	0.28%	7,858,597
Jun 2, 2026	278.80	286.40	278.80	282.20	282.20	2.17%	8,024,410
Jun 1, 2026	286.70	287.60	276.20	276.20	276.20	-3.93%	10,664,380
May 29, 2026	290.20	292.60	287.40	287.50	287.50	-0.76%	23,103,290
May 28, 2026	287.50	290.00	284.70	289.70	289.70	0.31%	6,449,935
May 27, 2026	293.70	301.80	293.70	297.40	288.80	0.07%	6,022,911
May 26, 2026	304.00	316.40	297.20	297.20	288.61	1.71%	10,241,950
May 22, 2026	294.60	296.00	289.60	292.20	283.75	-0.41%	11,498,700
May 21, 2026	286.80	293.60	284.40	293.40	284.92	1.88%	11,462,840
May 20, 2026	278.50	288.70	276.80	288.00	279.67	2.38%	11,546,900
May 19, 2026	277.80	283.30	276.30	281.30	273.17	1.70%	6,983,449
May 18, 2026	271.20	279.10	270.00	276.60	268.60	1.21%	5,888,874
May 15, 2026	282.20	285.20	270.20	273.30	265.40	-4.17%	5,788,704
May 14, 2026	284.50	286.20	282.90	285.20	276.95	1.13%	5,136,986
May 13, 2026	280.20	282.00	276.00	282.00	273.85	1.11%	4,958,353
May 12, 2026	281.60	281.60	276.30	278.90	270.84	-1.90%	9,587,641
May 11, 2026	288.00	288.60	282.70	284.30	276.08	-1.42%	5,027,778
May 8, 2026	284.90	294.40	283.60	288.40	280.06	0.24%	7,489,690
May 7, 2026	290.20	291.90	286.10	287.70	279.38	-0.66%	8,146,805
May 6, 2026	281.20	294.90	277.30	289.60	281.23	3.06%	6,584,839
May 5, 2026	284.70	285.40	280.30	281.00	272.87	-2.77%	6,005,347
May 1, 2026	286.40	290.30	284.20	289.00	280.64	0.91%	2,777,270
Apr 30, 2026	278.00	286.40	276.50	286.40	278.12	2.51%	5,894,900
Apr 29, 2026	286.30	286.60	278.00	279.40	271.32	-2.55%	5,530,790
Apr 28, 2026	287.70	290.40	285.00	286.70	278.41	-1.07%	3,922,919
Apr 27, 2026	294.50	296.10	288.30	289.80	281.42	-1.06%	3,651,112
Apr 24, 2026	290.60	293.00	287.70	292.90	284.43	0.27%	3,266,037
Apr 23, 2026	301.20	301.20	290.20	292.10	283.65	-1.08%	7,696,212
Apr 22, 2026	302.60	303.20	294.80	295.30	286.76	-1.83%	7,394,446
Apr 21, 2026	306.30	307.60	299.60	300.80	292.10	-1.22%	6,748,923
Apr 20, 2026	310.00	310.50	303.80	304.50	295.70	-2.78%	3,388,274
Apr 17, 2026	307.00	314.00	303.30	313.20	304.14	2.39%	4,249,910
Apr 16, 2026	304.10	310.50	304.10	305.90	297.05	0.69%	7,987,729
Apr 15, 2026	304.00	307.10	302.30	303.80	295.02	-0.13%	3,027,962
Apr 14, 2026	305.70	308.50	304.00	304.20	295.40	-0.29%	2,895,568
Apr 13, 2026	306.60	308.20	302.70	305.10	296.28	-1.01%	6,504,797
Apr 10, 2026	301.10	311.70	299.70	308.20	299.29	2.70%	23,601,340