Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 4,128.30
-61.30 (-1.46%)
Feb 19, 2026, 12:39 PM IST
NSE:KINGFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 4,298.00 | 4,298.00 | 4,160.00 | 4,189.60 | 4,189.60 | -1.16% | 1,983 |
| Feb 17, 2026 | 4,179.80 | 4,370.00 | 4,135.10 | 4,238.60 | 4,238.60 | 1.79% | 4,211 |
| Feb 16, 2026 | 4,308.60 | 4,308.60 | 4,116.00 | 4,163.90 | 4,163.90 | -3.26% | 3,340 |
| Feb 13, 2026 | 4,301.00 | 4,380.00 | 4,259.40 | 4,304.30 | 4,304.30 | -1.61% | 2,805 |
| Feb 12, 2026 | 4,462.00 | 4,629.00 | 4,265.50 | 4,374.60 | 4,374.60 | -1.90% | 8,659 |
| Feb 11, 2026 | 4,482.20 | 4,482.20 | 4,420.00 | 4,459.10 | 4,459.10 | -0.52% | 1,528 |
| Feb 10, 2026 | 4,492.30 | 4,540.00 | 4,402.00 | 4,482.20 | 4,482.20 | 0.27% | 2,624 |
| Feb 9, 2026 | 4,345.50 | 4,495.90 | 4,212.60 | 4,470.20 | 4,470.20 | 4.89% | 6,726 |
| Feb 6, 2026 | 4,445.40 | 4,476.20 | 4,222.10 | 4,261.80 | 4,261.80 | -4.61% | 3,091 |
| Feb 5, 2026 | 4,425.30 | 4,490.00 | 4,364.80 | 4,467.80 | 4,467.80 | 1.46% | 3,782 |
| Feb 4, 2026 | 4,381.30 | 4,428.00 | 4,335.00 | 4,403.30 | 4,403.30 | 0.50% | 2,572 |
| Feb 3, 2026 | 4,400.00 | 4,430.90 | 4,214.70 | 4,381.40 | 4,381.40 | 2.83% | 3,065 |
| Feb 2, 2026 | 4,184.00 | 4,299.00 | 3,979.10 | 4,260.70 | 4,260.70 | 2.25% | 6,501 |
| Feb 1, 2026 | 4,260.00 | 4,340.00 | 4,105.00 | 4,166.80 | 4,166.80 | -4.51% | 2,271 |
| Jan 30, 2026 | 4,203.90 | 4,389.00 | 4,135.70 | 4,363.70 | 4,363.70 | 3.28% | 7,875 |
| Jan 29, 2026 | 4,014.30 | 4,250.80 | 3,970.70 | 4,225.00 | 4,225.00 | 5.69% | 4,467 |
| Jan 28, 2026 | 3,966.10 | 4,074.40 | 3,934.50 | 3,997.60 | 3,997.60 | -1.28% | 4,859 |
| Jan 27, 2026 | 3,806.70 | 4,111.60 | 3,790.00 | 4,049.60 | 4,049.60 | 3.47% | 6,351 |
| Jan 23, 2026 | 4,088.00 | 4,108.50 | 3,900.00 | 3,913.90 | 3,913.90 | -4.56% | 3,348 |
| Jan 22, 2026 | 4,244.00 | 4,244.00 | 4,055.00 | 4,101.10 | 4,101.10 | -1.37% | 3,422 |
| Jan 21, 2026 | 4,160.10 | 4,267.90 | 4,050.00 | 4,158.20 | 4,158.20 | -2.76% | 10,179 |
| Jan 20, 2026 | 4,333.00 | 4,342.30 | 4,200.00 | 4,276.10 | 4,276.10 | -1.97% | 4,057 |
| Jan 19, 2026 | 4,362.10 | 4,400.00 | 4,308.00 | 4,362.10 | 4,362.10 | 0.60% | 2,648 |
| Jan 16, 2026 | 4,324.30 | 4,403.00 | 4,310.00 | 4,336.10 | 4,336.10 | -0.10% | 2,367 |
| Jan 14, 2026 | 4,319.20 | 4,360.00 | 4,285.00 | 4,340.60 | 4,340.60 | 0.50% | 8,343 |
| Jan 13, 2026 | 4,336.10 | 4,349.90 | 4,280.00 | 4,319.20 | 4,319.20 | -0.25% | 1,696 |
| Jan 12, 2026 | 4,350.00 | 4,350.60 | 4,260.00 | 4,330.20 | 4,330.20 | -0.47% | 4,745 |
| Jan 9, 2026 | 4,388.20 | 4,388.20 | 4,309.00 | 4,350.60 | 4,350.60 | -0.55% | 4,816 |
| Jan 8, 2026 | 4,350.00 | 4,410.60 | 4,340.40 | 4,374.80 | 4,374.80 | -0.81% | 5,224 |
| Jan 7, 2026 | 4,325.00 | 4,460.00 | 4,278.20 | 4,410.40 | 4,410.40 | 0.65% | 21,510 |
| Jan 6, 2026 | 4,475.00 | 4,475.00 | 4,305.00 | 4,382.10 | 4,382.10 | -1.34% | 2,218 |
| Jan 5, 2026 | 4,469.40 | 4,471.50 | 4,385.10 | 4,441.70 | 4,441.70 | 0.12% | 3,298 |
| Jan 2, 2026 | 4,400.00 | 4,460.00 | 4,329.90 | 4,436.20 | 4,436.20 | 0.28% | 8,550 |
| Jan 1, 2026 | 4,498.00 | 4,527.30 | 4,333.00 | 4,423.70 | 4,423.70 | -0.38% | 43,625 |
| Dec 31, 2025 | 4,400.00 | 4,471.00 | 4,338.40 | 4,440.40 | 4,440.40 | 2.26% | 6,268 |
| Dec 30, 2025 | 4,170.00 | 4,383.70 | 4,170.00 | 4,342.20 | 4,342.20 | 3.04% | 5,467 |
| Dec 29, 2025 | 4,112.60 | 4,240.00 | 4,090.00 | 4,214.00 | 4,214.00 | 1.51% | 4,236 |
| Dec 26, 2025 | 4,141.40 | 4,174.00 | 4,099.90 | 4,151.30 | 4,151.30 | 0.24% | 2,636 |
| Dec 24, 2025 | 4,240.60 | 4,289.90 | 4,125.40 | 4,141.40 | 4,141.40 | -2.34% | 2,229 |
| Dec 23, 2025 | 4,283.60 | 4,296.90 | 4,075.10 | 4,240.60 | 4,240.60 | -1.00% | 6,464 |
| Dec 22, 2025 | 4,049.00 | 4,318.00 | 3,950.40 | 4,283.60 | 4,283.60 | 6.70% | 6,797 |
| Dec 19, 2025 | 3,758.00 | 4,049.00 | 3,758.00 | 4,014.70 | 4,014.70 | 6.81% | 12,665 |
| Dec 18, 2025 | 3,763.00 | 3,780.00 | 3,725.10 | 3,758.70 | 3,758.70 | -0.87% | 1,461 |
| Dec 17, 2025 | 3,859.50 | 3,859.50 | 3,773.30 | 3,791.50 | 3,791.50 | -0.76% | 1,764 |
| Dec 16, 2025 | 3,805.00 | 3,850.00 | 3,780.00 | 3,820.40 | 3,820.40 | 0.05% | 2,076 |
| Dec 15, 2025 | 3,877.00 | 3,911.40 | 3,771.00 | 3,818.30 | 3,818.30 | -0.91% | 2,381 |
| Dec 12, 2025 | 3,960.00 | 3,960.00 | 3,816.10 | 3,853.30 | 3,853.30 | -0.53% | 1,953 |
| Dec 11, 2025 | 3,905.20 | 3,905.20 | 3,779.50 | 3,873.90 | 3,873.90 | 0.24% | 2,807 |
| Dec 10, 2025 | 3,800.00 | 3,959.90 | 3,760.00 | 3,864.70 | 3,864.70 | 2.34% | 2,575 |
| Dec 9, 2025 | 3,721.00 | 3,832.70 | 3,649.90 | 3,776.40 | 3,776.40 | -0.06% | 4,800 |