Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 5,172.10
-0.10 (0.00%)
May 22, 2026, 3:29 PM IST
NSE:KINGFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4,958.50 | 5,399.40 | 4,897.00 | 5,374.90 | 5,374.90 | 8.37% | 42,902 |
| May 7, 2026 | 5,050.00 | 5,079.80 | 4,925.60 | 4,959.70 | 4,959.70 | -0.95% | 4,848 |
| May 6, 2026 | 4,985.80 | 5,070.00 | 4,863.70 | 5,007.20 | 5,007.20 | 3.11% | 7,845 |
| May 5, 2026 | 4,769.20 | 4,922.80 | 4,700.00 | 4,856.20 | 4,856.20 | 2.64% | 6,443 |
| May 4, 2026 | 4,878.90 | 4,913.80 | 4,698.20 | 4,731.30 | 4,731.30 | -1.00% | 11,108 |
| Apr 30, 2026 | 4,689.50 | 4,819.90 | 4,567.80 | 4,779.10 | 4,779.10 | 2.72% | 9,214 |
| Apr 29, 2026 | 4,650.00 | 4,711.50 | 4,545.00 | 4,652.60 | 4,652.60 | -0.11% | 8,660 |
| Apr 28, 2026 | 4,859.00 | 4,873.50 | 4,611.00 | 4,657.60 | 4,657.60 | -4.05% | 13,733 |
| Apr 27, 2026 | 4,924.50 | 5,139.00 | 4,810.10 | 4,854.30 | 4,854.30 | -1.34% | 19,010 |
| Apr 24, 2026 | 4,924.90 | 5,070.00 | 4,887.10 | 4,920.40 | 4,920.40 | 0.06% | 15,367 |
| Apr 23, 2026 | 4,830.00 | 4,990.00 | 4,797.70 | 4,917.60 | 4,917.60 | 1.89% | 14,972 |
| Apr 22, 2026 | 4,839.40 | 4,871.90 | 4,771.20 | 4,826.50 | 4,826.50 | 0.53% | 4,471 |
| Apr 21, 2026 | 4,780.00 | 4,949.90 | 4,730.00 | 4,801.00 | 4,801.00 | 0.84% | 10,525 |
| Apr 20, 2026 | 4,720.00 | 4,819.20 | 4,720.00 | 4,761.00 | 4,761.00 | 0.54% | 4,020 |
| Apr 17, 2026 | 4,763.30 | 4,825.50 | 4,705.00 | 4,735.60 | 4,735.60 | 0.48% | 4,584 |
| Apr 16, 2026 | 4,708.00 | 4,835.90 | 4,663.50 | 4,713.00 | 4,713.00 | 0.18% | 7,337 |
| Apr 15, 2026 | 4,490.00 | 4,741.00 | 4,450.00 | 4,704.70 | 4,704.70 | 6.64% | 15,282 |
| Apr 13, 2026 | 4,303.00 | 4,425.00 | 4,303.00 | 4,411.90 | 4,411.90 | 0.92% | 3,622 |
| Apr 10, 2026 | 4,294.90 | 4,399.00 | 4,294.90 | 4,371.80 | 4,371.80 | 1.79% | 4,396 |
| Apr 9, 2026 | 4,300.00 | 4,310.80 | 4,202.00 | 4,294.90 | 4,294.90 | 1.04% | 4,813 |
| Apr 8, 2026 | 4,241.00 | 4,339.00 | 4,230.00 | 4,250.80 | 4,250.80 | 1.56% | 8,402 |
| Apr 7, 2026 | 4,252.30 | 4,290.00 | 4,176.00 | 4,185.50 | 4,185.50 | -0.60% | 1,945 |
| Apr 6, 2026 | 4,220.00 | 4,270.00 | 4,125.10 | 4,210.90 | 4,210.90 | 0.44% | 3,837 |
| 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 |