Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 4,509.10
+64.20 (1.44%)
Aug 22, 2025, 3:29 PM IST
NSE:KINGFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4,444.90 | 4,659.70 | 4,375.40 | 4,509.10 | 4,509.10 | 1.44% | 21,387 |
| Aug 21, 2025 | 4,549.60 | 4,609.90 | 4,400.10 | 4,444.90 | 4,444.90 | -2.74% | 29,546 |
| Aug 20, 2025 | 4,270.00 | 4,699.90 | 4,204.70 | 4,570.20 | 4,570.20 | 6.58% | 72,856 |
| Aug 19, 2025 | 4,250.00 | 4,310.00 | 4,160.00 | 4,288.10 | 4,288.10 | 3.44% | 42,153 |
| Aug 18, 2025 | 3,920.00 | 4,190.00 | 3,818.00 | 4,145.30 | 4,145.30 | 8.58% | 52,890 |
| Aug 14, 2025 | 3,605.40 | 3,850.00 | 3,605.40 | 3,817.80 | 3,817.80 | 5.89% | 31,263 |
| Aug 13, 2025 | 3,620.50 | 3,668.90 | 3,570.00 | 3,605.40 | 3,605.40 | 0.11% | 4,253 |
| Aug 12, 2025 | 3,514.50 | 3,660.00 | 3,495.30 | 3,601.50 | 3,601.50 | 2.95% | 14,357 |
| Aug 11, 2025 | 3,501.50 | 3,523.00 | 3,461.90 | 3,498.20 | 3,498.20 | 0.43% | 2,879 |
| Aug 8, 2025 | 3,487.80 | 3,542.50 | 3,464.90 | 3,483.20 | 3,483.20 | -0.43% | 5,573 |
| Aug 7, 2025 | 3,277.90 | 3,525.00 | 3,246.20 | 3,498.40 | 3,498.40 | 5.76% | 21,198 |
| Aug 6, 2025 | 3,380.50 | 3,381.60 | 3,283.50 | 3,308.00 | 3,308.00 | -2.23% | 6,239 |
| Aug 5, 2025 | 3,445.00 | 3,491.90 | 3,360.00 | 3,383.50 | 3,383.50 | 1.03% | 28,715 |
| Aug 4, 2025 | 3,249.00 | 3,360.00 | 3,243.40 | 3,348.90 | 3,348.90 | 4.41% | 20,432 |
| Aug 1, 2025 | 3,517.50 | 3,517.50 | 3,184.90 | 3,207.50 | 3,207.50 | -8.85% | 35,453 |
| Jul 31, 2025 | 3,398.00 | 3,556.80 | 3,340.10 | 3,518.80 | 3,518.80 | 0.18% | 19,162 |
| Jul 30, 2025 | 3,615.00 | 3,615.00 | 3,440.00 | 3,512.40 | 3,512.40 | -1.90% | 12,688 |
| Jul 29, 2025 | 3,600.00 | 3,644.70 | 3,551.00 | 3,580.40 | 3,580.40 | -0.30% | 11,452 |
| Jul 28, 2025 | 3,620.00 | 3,697.70 | 3,550.00 | 3,591.00 | 3,591.00 | -0.59% | 13,460 |
| Jul 25, 2025 | 3,673.20 | 3,673.20 | 3,600.00 | 3,612.40 | 3,612.40 | -1.14% | 5,817 |
| Jul 24, 2025 | 3,669.80 | 3,746.70 | 3,623.00 | 3,654.00 | 3,654.00 | -0.46% | 16,384 |
| Jul 23, 2025 | 3,613.20 | 3,690.00 | 3,532.10 | 3,670.80 | 3,670.80 | 2.13% | 17,468 |
| Jul 22, 2025 | 3,519.50 | 3,670.00 | 3,518.10 | 3,594.20 | 3,594.20 | 2.84% | 19,884 |
| Jul 21, 2025 | 3,373.00 | 3,520.00 | 3,343.60 | 3,495.00 | 3,495.00 | 3.79% | 11,292 |
| Jul 18, 2025 | 3,413.00 | 3,431.80 | 3,335.20 | 3,367.30 | 3,367.30 | -1.03% | 6,039 |
| Jul 17, 2025 | 3,454.20 | 3,456.90 | 3,350.00 | 3,402.30 | 3,402.30 | -0.98% | 8,560 |
| Jul 16, 2025 | 3,457.30 | 3,475.20 | 3,416.50 | 3,436.10 | 3,436.10 | 0.38% | 3,538 |
| Jul 15, 2025 | 3,405.00 | 3,472.00 | 3,405.00 | 3,423.10 | 3,423.10 | 0.49% | 3,513 |
| Jul 14, 2025 | 3,478.00 | 3,478.00 | 3,400.00 | 3,406.50 | 3,406.50 | -1.87% | 3,364 |
| Jul 11, 2025 | 3,537.60 | 3,556.20 | 3,452.50 | 3,471.50 | 3,471.50 | -1.87% | 4,603 |
| Jul 10, 2025 | 3,562.30 | 3,589.20 | 3,492.10 | 3,537.60 | 3,537.60 | -0.69% | 3,625 |
| Jul 9, 2025 | 3,590.90 | 3,609.60 | 3,547.30 | 3,562.30 | 3,562.30 | -0.27% | 5,916 |
| Jul 8, 2025 | 3,650.00 | 3,719.90 | 3,557.30 | 3,572.10 | 3,572.10 | -1.79% | 26,112 |
| Jul 7, 2025 | 3,430.00 | 3,663.00 | 3,399.90 | 3,637.20 | 3,637.20 | 6.80% | 53,375 |
| Jul 4, 2025 | 3,427.00 | 3,468.20 | 3,349.90 | 3,405.50 | 3,405.50 | 0.33% | 8,336 |
| Jul 3, 2025 | 3,411.00 | 3,500.40 | 3,375.00 | 3,394.20 | 3,394.20 | -1.16% | 5,779 |
| Jul 2, 2025 | 3,505.00 | 3,529.90 | 3,412.50 | 3,434.00 | 3,434.00 | -2.80% | 5,996 |
| Jul 1, 2025 | 3,441.00 | 3,570.10 | 3,441.00 | 3,533.00 | 3,533.00 | 2.40% | 29,837 |
| Jun 30, 2025 | 3,323.90 | 3,480.00 | 3,298.80 | 3,450.10 | 3,450.10 | 3.74% | 23,637 |
| Jun 27, 2025 | 3,250.00 | 3,357.00 | 3,200.20 | 3,325.60 | 3,325.60 | 2.53% | 13,618 |
| Jun 26, 2025 | 3,184.70 | 3,259.00 | 3,142.90 | 3,243.50 | 3,243.50 | 2.50% | 10,250 |
| Jun 25, 2025 | 3,111.40 | 3,180.00 | 3,100.70 | 3,164.50 | 3,164.50 | 2.24% | 7,560 |
| Jun 24, 2025 | 3,093.90 | 3,169.40 | 3,071.20 | 3,095.10 | 3,095.10 | 0.88% | 8,358 |
| Jun 23, 2025 | 3,056.00 | 3,072.60 | 3,023.90 | 3,068.10 | 3,068.10 | 0.25% | 4,777 |
| Jun 20, 2025 | 3,050.90 | 3,099.90 | 3,030.00 | 3,060.50 | 3,060.50 | 0.31% | 4,774 |
| Jun 19, 2025 | 3,085.10 | 3,125.00 | 3,021.00 | 3,050.90 | 3,050.90 | -1.90% | 8,255 |
| Jun 18, 2025 | 3,073.90 | 3,127.60 | 3,034.60 | 3,109.90 | 3,109.90 | 1.55% | 9,983 |
| Jun 17, 2025 | 3,091.60 | 3,099.00 | 3,047.50 | 3,062.40 | 3,062.40 | -0.45% | 4,959 |
| Jun 16, 2025 | 3,120.00 | 3,150.00 | 3,049.80 | 3,076.20 | 3,076.20 | -1.00% | 7,608 |
| Jun 13, 2025 | 3,070.00 | 3,125.00 | 3,006.00 | 3,107.20 | 3,107.20 | 1.18% | 10,200 |