Kingfisher Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	278.80	286.40	278.80	282.20	282.20	2.17%	7,707,157
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	316.45	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	276.51	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	310.54	303.80	304.50	295.69	-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	295.01	-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	299.68	308.20	299.29	2.70%	23,601,340
Apr 9, 2026	301.40	303.30	297.10	300.10	291.42	-0.89%	5,624,491
Apr 8, 2026	307.30	310.00	299.10	302.80	294.04	6.85%	6,750,332
Apr 7, 2026	284.10	287.40	280.50	283.40	275.20	0.18%	4,704,293
Apr 2, 2026	284.90	289.60	282.70	282.90	274.72	-2.01%	5,258,800
Apr 1, 2026	289.50	289.80	282.60	288.70	280.35	1.73%	7,801,021
Mar 31, 2026	278.20	286.40	277.00	283.80	275.59	2.20%	6,512,424
Mar 30, 2026	274.40	278.70	273.50	277.70	269.67	1.02%	5,105,947
Mar 27, 2026	280.00	281.51	271.50	274.90	266.95	-1.40%	7,435,618
Mar 26, 2026	286.40	289.40	278.80	278.80	270.74	-3.16%	8,038,793
Mar 25, 2026	291.90	293.80	287.44	287.90	279.57	-0.59%	9,856,988
Mar 24, 2026	311.20	311.40	285.00	289.60	281.23	-2.29%	11,919,780
Mar 23, 2026	285.00	301.70	281.60	296.40	287.83	2.53%	12,125,010
Mar 20, 2026	299.60	300.70	288.40	289.10	280.74	-2.23%	17,291,010
Mar 19, 2026	306.30	306.80	293.40	295.70	287.15	-5.04%	8,384,545