Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 4,404.00
-81.40 (-1.81%)
Sep 19, 2025, 3:30 PM IST
NSE:KINGFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,566.00 | 4,566.00 | 4,385.00 | 4,404.00 | 4,404.00 | -1.81% | 2,202 |
| Sep 18, 2025 | 4,505.00 | 4,590.00 | 4,426.00 | 4,485.40 | 4,485.40 | -0.22% | 1,188 |
| Sep 17, 2025 | 4,530.90 | 4,555.00 | 4,450.00 | 4,495.10 | 4,495.10 | -0.79% | 1,710 |
| Sep 16, 2025 | 4,450.00 | 4,600.00 | 4,410.00 | 4,530.90 | 4,530.90 | 1.10% | 2,631 |
| Sep 15, 2025 | 4,625.00 | 4,762.40 | 4,479.60 | 4,481.60 | 4,481.60 | -4.96% | 7,405 |
| Sep 12, 2025 | 4,760.00 | 4,851.00 | 4,601.00 | 4,715.30 | 4,715.30 | -0.37% | 6,708 |
| Sep 11, 2025 | 4,529.80 | 4,732.60 | 4,529.80 | 4,732.60 | 4,732.60 | 5.00% | 11,198 |
| Sep 10, 2025 | 4,336.00 | 4,530.00 | 4,330.00 | 4,507.30 | 4,507.30 | 4.15% | 8,195 |
| Sep 9, 2025 | 4,275.00 | 4,345.00 | 4,201.00 | 4,327.70 | 4,327.70 | 1.74% | 4,455 |
| Sep 8, 2025 | 4,290.00 | 4,339.90 | 4,210.20 | 4,253.70 | 4,253.70 | -0.18% | 9,802 |
| Sep 5, 2025 | 4,384.50 | 4,384.50 | 4,151.30 | 4,261.50 | 4,261.50 | -2.59% | 20,065 |
| Sep 4, 2025 | 4,410.00 | 4,487.40 | 4,335.50 | 4,375.00 | 4,375.00 | -0.11% | 4,794 |
| Sep 3, 2025 | 4,377.40 | 4,445.00 | 4,365.00 | 4,379.70 | 4,379.70 | 0.05% | 5,935 |
| Sep 2, 2025 | 4,440.00 | 4,440.00 | 4,311.10 | 4,377.40 | 4,377.40 | -0.37% | 8,055 |
| Sep 1, 2025 | 4,225.00 | 4,410.00 | 4,207.80 | 4,393.60 | 4,393.60 | 5.25% | 11,619 |
| Aug 29, 2025 | 4,160.00 | 4,237.70 | 4,135.00 | 4,174.50 | 4,174.50 | 0.52% | 6,872 |
| Aug 28, 2025 | 4,209.90 | 4,265.00 | 4,132.00 | 4,152.90 | 4,152.90 | -1.94% | 6,079 |
| Aug 26, 2025 | 4,332.50 | 4,410.20 | 4,205.00 | 4,235.20 | 4,235.20 | -2.16% | 12,505 |
| Aug 25, 2025 | 4,452.10 | 4,640.00 | 4,281.00 | 4,328.50 | 4,328.50 | -4.01% | 22,230 |
| Aug 22, 2025 | 4,444.90 | 4,659.70 | 4,375.40 | 4,509.10 | 4,509.10 | 1.44% | 21,405 |
| 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 |