Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 6,180.00
+14.00 (0.23%)
Nov 11, 2026, 1:28 PM IST
NSE:KINGFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6,166.00 | 6,240.00 | 6,166.00 | 6,180.00 | 6,180.00 | 0.23% | 2,580 |
| Nov 9, 2026 | 6,022.00 | 6,204.50 | 5,977.00 | 6,166.00 | 6,166.00 | 2.69% | 11,550 |
| Nov 8, 2026 | 5,998.00 | 6,028.00 | 5,916.00 | 6,004.50 | 6,004.50 | 1.22% | 2,249 |
| Nov 6, 2026 | 6,001.00 | 6,173.50 | 5,660.00 | 5,932.00 | 5,932.00 | -12.63% | 79,056 |
| Nov 5, 2026 | 6,888.00 | 6,888.00 | 6,755.00 | 6,789.50 | 6,789.50 | -0.40% | 3,591 |
| Nov 4, 2026 | 6,799.00 | 6,852.00 | 6,685.50 | 6,816.50 | 6,816.50 | 1.18% | 3,396 |
| Nov 3, 2026 | 6,745.00 | 6,780.00 | 6,700.00 | 6,737.00 | 6,737.00 | 0.75% | 4,152 |
| Nov 2, 2026 | 6,810.00 | 6,840.00 | 6,615.50 | 6,687.00 | 6,687.00 | -1.42% | 5,606 |
| Oct 30, 2026 | 6,820.50 | 6,873.00 | 6,671.00 | 6,783.00 | 6,783.00 | -1.54% | 8,234 |
| Oct 29, 2026 | 6,878.00 | 6,918.00 | 6,780.00 | 6,889.00 | 6,889.00 | 0.54% | 3,877 |
| Oct 28, 2026 | 6,848.00 | 6,878.00 | 6,700.00 | 6,852.00 | 6,852.00 | 0.46% | 5,547 |
| Oct 27, 2026 | 6,611.00 | 6,849.50 | 6,600.00 | 6,820.50 | 6,820.50 | 3.84% | 11,833 |
| Oct 26, 2026 | 6,332.50 | 6,624.50 | 6,332.50 | 6,568.00 | 6,568.00 | 1.83% | 9,898 |
| Oct 23, 2026 | 6,425.50 | 6,500.00 | 6,231.00 | 6,450.00 | 6,450.00 | -1.26% | 10,749 |
| Oct 22, 2026 | 6,300.00 | 6,572.00 | 6,300.00 | 6,532.00 | 6,532.00 | 2.51% | 13,916 |
| Oct 21, 2026 | 6,373.50 | 6,461.00 | 6,259.50 | 6,372.00 | 6,372.00 | -0.52% | 11,512 |
| Oct 19, 2026 | 6,536.00 | 6,536.00 | 6,395.00 | 6,405.50 | 6,405.50 | -2.00% | 30,485 |
| Oct 16, 2026 | 6,555.00 | 6,655.00 | 6,361.50 | 6,536.00 | 6,536.00 | 0.10% | 6,009 |
| Oct 15, 2026 | 6,671.50 | 6,674.50 | 6,385.50 | 6,529.50 | 6,529.50 | -2.13% | 9,046 |
| Oct 14, 2026 | 6,477.50 | 6,701.00 | 6,443.50 | 6,671.50 | 6,671.50 | 2.99% | 7,121 |
| Oct 13, 2026 | 6,633.50 | 6,646.50 | 6,414.00 | 6,477.50 | 6,477.50 | -2.81% | 8,891 |
| Oct 12, 2026 | 6,678.00 | 6,699.00 | 6,548.00 | 6,665.00 | 6,665.00 | 0.82% | 6,828 |
| Oct 9, 2026 | 6,888.00 | 6,888.00 | 6,564.50 | 6,611.00 | 6,611.00 | -2.84% | 11,588 |
| Oct 8, 2026 | 6,997.00 | 6,997.00 | 6,715.00 | 6,804.00 | 6,804.00 | -1.85% | 8,335 |
| Oct 7, 2026 | 6,932.00 | 6,979.00 | 6,760.00 | 6,932.50 | 6,932.50 | 0.01% | 9,197 |
| Oct 6, 2026 | 6,700.00 | 6,996.00 | 6,676.50 | 6,932.00 | 6,932.00 | 3.94% | 24,558 |
| Oct 5, 2026 | 6,586.00 | 6,700.00 | 6,528.50 | 6,669.00 | 6,669.00 | 1.25% | 8,689 |
| Oct 1, 2026 | 6,482.50 | 6,628.00 | 6,357.50 | 6,586.50 | 6,586.50 | 1.60% | 16,414 |
| Sep 30, 2026 | 6,550.00 | 6,601.00 | 6,380.50 | 6,482.50 | 6,482.50 | -0.64% | 19,393 |
| Sep 29, 2026 | 6,384.00 | 6,594.50 | 6,376.50 | 6,524.50 | 6,524.50 | 2.20% | 22,165 |
| Sep 28, 2026 | 6,195.50 | 6,417.00 | 6,195.50 | 6,384.00 | 6,384.00 | 2.35% | 10,603 |
| Sep 25, 2026 | 6,279.00 | 6,279.00 | 6,175.00 | 6,237.50 | 6,237.50 | 0.14% | 5,672 |
| Sep 24, 2026 | 6,239.00 | 6,435.00 | 6,185.50 | 6,228.50 | 6,228.50 | -0.19% | 14,512 |
| Sep 23, 2026 | 6,219.50 | 6,300.00 | 6,201.00 | 6,240.50 | 6,240.50 | 1.17% | 7,818 |
| Sep 22, 2026 | 6,062.00 | 6,300.00 | 6,056.00 | 6,168.50 | 6,168.50 | 1.76% | 21,396 |
| Sep 21, 2026 | 5,820.00 | 6,097.50 | 5,746.50 | 6,062.00 | 6,062.00 | 4.37% | 19,618 |
| Sep 18, 2026 | 5,907.00 | 5,950.00 | 5,799.00 | 5,828.00 | 5,808.00 | -0.47% | 6,576 |
| Sep 17, 2026 | 5,884.00 | 5,960.00 | 5,826.00 | 5,855.50 | 5,835.41 | -0.57% | 9,494 |
| Sep 16, 2026 | 5,694.00 | 5,980.00 | 5,675.50 | 5,889.00 | 5,868.79 | 2.35% | 18,912 |
| Sep 15, 2026 | 6,280.00 | 6,280.00 | 5,701.50 | 5,754.00 | 5,734.25 | -7.15% | 37,408 |
| Sep 11, 2026 | 6,215.00 | 6,240.00 | 6,087.00 | 6,197.00 | 6,175.73 | -0.49% | 15,424 |
| Sep 10, 2026 | 6,201.00 | 6,347.00 | 6,127.00 | 6,227.50 | 6,206.13 | 1.14% | 56,247 |
| Sep 9, 2026 | 6,070.50 | 6,187.00 | 5,975.00 | 6,157.50 | 6,136.37 | 2.00% | 23,001 |
| Sep 8, 2026 | 6,099.00 | 6,137.00 | 5,993.50 | 6,037.00 | 6,016.28 | -0.32% | 12,243 |
| Sep 7, 2026 | 5,915.00 | 6,098.50 | 5,880.00 | 6,056.50 | 6,035.72 | 2.09% | 12,213 |
| Sep 4, 2026 | 5,910.00 | 6,050.00 | 5,887.00 | 5,932.50 | 5,912.14 | 0.76% | 8,112 |
| Sep 3, 2026 | 5,958.00 | 6,017.50 | 5,860.50 | 5,888.00 | 5,867.79 | -0.74% | 5,834 |
| Sep 2, 2026 | 6,050.50 | 6,050.50 | 5,875.00 | 5,932.00 | 5,911.64 | -1.63% | 5,721 |
| Sep 1, 2026 | 6,042.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,009.31 | -0.34% | 7,223 |
| Aug 31, 2026 | 5,910.50 | 6,080.00 | 5,855.50 | 6,050.50 | 6,029.74 | 1.74% | 9,546 |