Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 4,192.60
-2.20 (-0.05%)
Apr 2, 2026, 3:29 PM IST
NSE:KINGFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4,177.70 | 4,255.90 | 4,101.70 | 4,192.60 | 4,192.60 | -0.05% | 2,841 |
| Apr 1, 2026 | 4,228.00 | 4,263.40 | 4,132.50 | 4,194.80 | 4,194.80 | -0.82% | 4,046 |
| Mar 30, 2026 | 3,983.60 | 4,281.00 | 3,956.80 | 4,229.60 | 4,229.60 | 4.90% | 10,358 |
| Mar 27, 2026 | 4,027.00 | 4,098.60 | 3,993.80 | 4,032.20 | 4,032.20 | -0.87% | 3,310 |
| Mar 25, 2026 | 4,087.00 | 4,177.00 | 4,051.00 | 4,067.70 | 4,067.70 | 0.94% | 2,154 |
| Mar 24, 2026 | 4,053.00 | 4,083.60 | 3,961.50 | 4,029.90 | 4,029.90 | 2.05% | 2,613 |
| Mar 23, 2026 | 4,015.00 | 4,039.00 | 3,927.00 | 3,949.00 | 3,949.00 | -3.05% | 3,805 |
| Mar 20, 2026 | 4,100.00 | 4,129.50 | 4,055.00 | 4,073.30 | 4,073.30 | 0.54% | 2,392 |
| Mar 19, 2026 | 4,195.00 | 4,195.00 | 4,016.00 | 4,051.60 | 4,051.60 | -4.20% | 3,268 |
| Mar 18, 2026 | 4,189.80 | 4,298.00 | 4,167.30 | 4,229.10 | 4,229.10 | 1.95% | 2,610 |
| Mar 17, 2026 | 4,198.30 | 4,234.90 | 4,128.30 | 4,148.30 | 4,148.30 | -1.05% | 2,971 |
| Mar 16, 2026 | 4,100.00 | 4,330.00 | 4,051.00 | 4,192.40 | 4,192.40 | 2.37% | 9,147 |
| Mar 13, 2026 | 4,120.00 | 4,132.90 | 4,010.00 | 4,095.30 | 4,095.30 | 0.08% | 4,540 |
| Mar 12, 2026 | 4,130.00 | 4,181.10 | 4,063.10 | 4,092.00 | 4,092.00 | -2.50% | 2,475 |
| Mar 11, 2026 | 4,199.00 | 4,221.00 | 4,128.10 | 4,197.00 | 4,197.00 | 1.10% | 2,093 |
| Mar 10, 2026 | 4,124.90 | 4,172.00 | 4,050.20 | 4,151.50 | 4,151.50 | 1.95% | 4,103 |
| Mar 9, 2026 | 4,158.10 | 4,158.10 | 3,950.50 | 4,071.90 | 4,071.90 | -2.56% | 7,788 |
| Mar 6, 2026 | 4,154.00 | 4,200.00 | 4,095.10 | 4,179.00 | 4,179.00 | 0.67% | 2,474 |
| Mar 5, 2026 | 4,192.10 | 4,203.10 | 4,071.10 | 4,151.20 | 4,151.20 | 0.46% | 3,565 |
| Mar 4, 2026 | 4,250.00 | 4,250.00 | 4,071.10 | 4,132.30 | 4,132.30 | -3.45% | 5,661 |
| Mar 2, 2026 | 4,246.50 | 4,439.80 | 4,221.00 | 4,279.90 | 4,279.90 | -2.82% | 6,380 |
| Feb 27, 2026 | 4,367.00 | 4,466.00 | 4,316.10 | 4,404.10 | 4,404.10 | 0.60% | 5,611 |
| Feb 26, 2026 | 4,400.30 | 4,580.20 | 4,302.20 | 4,377.70 | 4,377.70 | -2.51% | 7,897 |
| Feb 25, 2026 | 4,163.10 | 4,510.00 | 4,163.00 | 4,490.40 | 4,490.40 | 7.62% | 30,945 |
| Feb 24, 2026 | 4,000.10 | 4,190.00 | 3,986.00 | 4,172.60 | 4,172.60 | 3.60% | 5,544 |
| Feb 23, 2026 | 4,145.00 | 4,145.00 | 3,990.00 | 4,027.70 | 4,027.70 | -0.43% | 4,824 |
| Feb 20, 2026 | 4,150.00 | 4,150.00 | 4,025.00 | 4,045.00 | 4,045.00 | -1.09% | 2,419 |
| Feb 19, 2026 | 4,265.00 | 4,265.00 | 4,073.70 | 4,089.60 | 4,089.60 | -2.39% | 2,609 |
| 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 |