Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 5,061.00
+11.50 (0.23%)
Jul 22, 2026, 3:30 PM IST
NSE:KINGFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 5,051.50 | 5,073.50 | 5,010.00 | 5,049.50 | 5,049.50 | -0.01% | 2,621 |
| Jul 20, 2026 | 5,045.50 | 5,094.00 | 5,007.00 | 5,050.00 | 5,050.00 | 0.25% | 3,230 |
| Jul 17, 2026 | 5,081.00 | 5,098.00 | 5,020.00 | 5,037.50 | 5,037.50 | -1.35% | 5,487 |
| Jul 16, 2026 | 5,057.50 | 5,145.00 | 4,978.00 | 5,106.50 | 5,106.50 | 0.63% | 2,193 |
| Jul 15, 2026 | 5,060.00 | 5,111.50 | 5,011.00 | 5,074.50 | 5,074.50 | 0.37% | 2,476 |
| Jul 14, 2026 | 5,141.00 | 5,141.00 | 4,987.00 | 5,056.00 | 5,056.00 | -1.19% | 4,895 |
| Jul 13, 2026 | 5,146.50 | 5,184.00 | 5,007.00 | 5,117.00 | 5,117.00 | -0.57% | 6,101 |
| Jul 10, 2026 | 5,067.50 | 5,158.00 | 5,026.00 | 5,146.50 | 5,146.50 | 2.14% | 4,904 |
| Jul 9, 2026 | 4,955.00 | 5,099.00 | 4,955.00 | 5,038.50 | 5,038.50 | 1.10% | 4,455 |
| Jul 8, 2026 | 5,050.50 | 5,099.50 | 4,957.00 | 4,983.50 | 4,983.50 | -2.31% | 3,118 |
| Jul 7, 2026 | 5,054.50 | 5,199.00 | 5,010.00 | 5,101.50 | 5,101.50 | 0.94% | 23,735 |
| Jul 6, 2026 | 5,101.00 | 5,151.00 | 5,010.00 | 5,054.00 | 5,054.00 | -1.07% | 12,289 |
| Jul 3, 2026 | 5,120.00 | 5,148.50 | 5,050.00 | 5,108.50 | 5,108.50 | 0.02% | 4,236 |
| Jul 2, 2026 | 5,110.00 | 5,157.00 | 5,080.50 | 5,107.50 | 5,107.50 | 0.09% | 6,751 |
| Jul 1, 2026 | 5,111.00 | 5,150.00 | 5,055.50 | 5,103.00 | 5,103.00 | -1.15% | 4,638 |
| Jun 30, 2026 | 4,987.00 | 5,244.50 | 4,952.50 | 5,162.50 | 5,162.50 | 3.52% | 10,357 |
| Jun 29, 2026 | 5,084.50 | 5,093.50 | 4,948.00 | 4,987.00 | 4,987.00 | -1.42% | 6,213 |
| Jun 25, 2026 | 5,084.50 | 5,150.00 | 5,018.50 | 5,059.00 | 5,059.00 | -0.01% | 4,186 |
| Jun 24, 2026 | 5,109.00 | 5,160.00 | 5,025.50 | 5,059.50 | 5,059.50 | -1.87% | 3,871 |
| Jun 23, 2026 | 5,114.00 | 5,256.00 | 5,045.50 | 5,156.00 | 5,156.00 | 1.53% | 9,035 |
| Jun 22, 2026 | 5,160.00 | 5,199.50 | 5,053.00 | 5,078.50 | 5,078.50 | -1.57% | 4,581 |
| Jun 19, 2026 | 5,126.50 | 5,210.00 | 5,051.50 | 5,159.50 | 5,159.50 | 0.64% | 6,285 |
| Jun 18, 2026 | 5,138.00 | 5,159.00 | 5,082.50 | 5,126.50 | 5,126.50 | 0.06% | 5,803 |
| Jun 17, 2026 | 5,087.50 | 5,265.00 | 5,062.00 | 5,123.50 | 5,123.50 | 0.71% | 23,396 |
| Jun 16, 2026 | 5,012.50 | 5,124.00 | 5,012.50 | 5,087.50 | 5,087.50 | 1.50% | 3,997 |
| Jun 15, 2026 | 5,150.00 | 5,179.50 | 4,971.00 | 5,012.50 | 5,012.50 | -1.87% | 10,970 |
| Jun 12, 2026 | 5,138.50 | 5,248.50 | 5,062.50 | 5,108.00 | 5,108.00 | 0.73% | 2,180 |
| Jun 11, 2026 | 5,000.00 | 5,104.00 | 4,931.00 | 5,071.00 | 5,071.00 | 0.22% | 4,075 |
| Jun 10, 2026 | 5,196.00 | 5,249.50 | 5,041.00 | 5,060.00 | 5,060.00 | -2.62% | 5,360 |
| Jun 9, 2026 | 5,270.00 | 5,385.00 | 5,166.00 | 5,196.00 | 5,196.00 | -1.39% | 4,855 |
| Jun 8, 2026 | 5,340.00 | 5,399.00 | 5,229.00 | 5,269.00 | 5,269.00 | -1.83% | 3,001 |
| Jun 5, 2026 | 5,449.50 | 5,449.50 | 5,285.00 | 5,367.00 | 5,367.00 | -0.06% | 3,752 |
| Jun 4, 2026 | 5,270.00 | 5,469.50 | 5,263.50 | 5,370.00 | 5,370.00 | 1.82% | 5,312 |
| Jun 3, 2026 | 5,325.00 | 5,454.50 | 5,225.00 | 5,274.00 | 5,274.00 | -1.24% | 7,305 |
| Jun 2, 2026 | 5,295.00 | 5,400.00 | 5,237.50 | 5,340.00 | 5,340.00 | 0.83% | 3,306 |
| Jun 1, 2026 | 5,582.50 | 5,599.00 | 5,223.50 | 5,296.00 | 5,296.00 | -3.24% | 33,697 |
| May 29, 2026 | 5,601.50 | 5,699.40 | 5,325.00 | 5,473.40 | 5,473.40 | -1.21% | 13,939 |
| May 27, 2026 | 5,566.10 | 5,656.60 | 5,500.00 | 5,540.50 | 5,540.50 | 0.22% | 14,790 |
| May 26, 2026 | 5,300.40 | 5,553.00 | 5,251.10 | 5,528.10 | 5,528.10 | 4.87% | 23,431 |
| May 25, 2026 | 5,190.00 | 5,339.80 | 5,125.00 | 5,271.50 | 5,271.50 | 2.64% | 7,655 |
| May 22, 2026 | 5,137.20 | 5,214.90 | 5,104.50 | 5,135.70 | 5,135.70 | -0.71% | 3,282 |
| May 21, 2026 | 5,289.80 | 5,314.80 | 5,131.00 | 5,172.20 | 5,172.20 | -1.14% | 2,818 |
| May 20, 2026 | 5,181.30 | 5,261.20 | 5,138.70 | 5,231.90 | 5,231.90 | 0.12% | 4,230 |
| May 19, 2026 | 5,330.20 | 5,447.90 | 5,201.00 | 5,225.40 | 5,225.40 | -1.47% | 7,019 |
| May 18, 2026 | 5,177.10 | 5,353.00 | 5,100.00 | 5,303.60 | 5,303.60 | 2.44% | 11,977 |
| May 15, 2026 | 5,119.60 | 5,239.00 | 5,038.10 | 5,177.10 | 5,177.10 | 0.03% | 4,022 |
| May 14, 2026 | 5,146.40 | 5,294.90 | 5,146.40 | 5,175.50 | 5,175.50 | -0.45% | 3,327 |
| May 13, 2026 | 5,156.20 | 5,293.40 | 5,125.50 | 5,198.80 | 5,198.80 | -1.19% | 6,700 |
| May 12, 2026 | 5,298.90 | 5,389.90 | 5,195.90 | 5,261.30 | 5,261.30 | -0.94% | 7,629 |
| May 11, 2026 | 5,425.00 | 5,476.00 | 5,264.10 | 5,311.40 | 5,311.40 | -1.18% | 11,999 |