Kingfa Science & Technology (India) Limited (NSE:KINGFA)
India · Delayed Price · Currency is INR 6,014.00
-23.00 (-0.38%)
Sep 9, 2026, 1:20 PM IST
NSE:KINGFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6,099.00 | 6,137.00 | 5,993.50 | 6,037.00 | 6,037.00 | -0.32% | 12,243 |
| Sep 7, 2026 | 5,915.00 | 6,098.50 | 5,880.00 | 6,056.50 | 6,056.50 | 2.09% | 12,213 |
| Sep 4, 2026 | 5,910.00 | 6,050.00 | 5,887.00 | 5,932.50 | 5,932.50 | 0.76% | 8,112 |
| Sep 3, 2026 | 5,958.00 | 6,017.50 | 5,860.50 | 5,888.00 | 5,888.00 | -0.74% | 5,834 |
| Sep 2, 2026 | 6,050.50 | 6,050.50 | 5,875.00 | 5,932.00 | 5,932.00 | -1.63% | 5,721 |
| Sep 1, 2026 | 6,042.00 | 6,070.00 | 5,920.00 | 6,030.00 | 6,030.00 | -0.34% | 7,223 |
| Aug 31, 2026 | 5,910.50 | 6,080.00 | 5,855.50 | 6,050.50 | 6,050.50 | 1.74% | 9,546 |
| Aug 28, 2026 | 5,950.00 | 5,975.00 | 5,910.00 | 5,947.00 | 5,947.00 | -0.23% | 4,643 |
| Aug 27, 2026 | 6,090.00 | 6,090.00 | 5,930.00 | 5,960.50 | 5,960.50 | -1.65% | 6,668 |
| Aug 26, 2026 | 5,911.00 | 6,090.00 | 5,911.00 | 6,060.50 | 6,060.50 | 2.56% | 16,728 |
| Aug 25, 2026 | 5,837.00 | 5,946.00 | 5,731.00 | 5,909.50 | 5,909.50 | 2.88% | 12,406 |
| Aug 24, 2026 | 5,810.00 | 5,878.00 | 5,710.00 | 5,744.00 | 5,744.00 | -1.20% | 7,966 |
| Aug 21, 2026 | 5,857.50 | 5,898.00 | 5,764.00 | 5,813.50 | 5,813.50 | -0.75% | 9,234 |
| Aug 20, 2026 | 5,859.50 | 5,924.50 | 5,704.50 | 5,857.50 | 5,857.50 | 1.34% | 19,945 |
| Aug 19, 2026 | 6,060.00 | 6,100.00 | 5,670.00 | 5,780.00 | 5,780.00 | -3.26% | 29,327 |
| Aug 18, 2026 | 6,087.50 | 6,087.50 | 5,905.50 | 5,974.50 | 5,974.50 | -1.86% | 21,586 |
| Aug 17, 2026 | 6,120.00 | 6,144.00 | 5,785.50 | 6,087.50 | 6,087.50 | 3.71% | 143,470 |
| Aug 14, 2026 | 6,000.00 | 6,077.50 | 5,777.00 | 5,870.00 | 5,870.00 | -2.63% | 27,699 |
| Aug 13, 2026 | 6,038.50 | 6,200.00 | 5,950.00 | 6,028.50 | 6,028.50 | 1.33% | 27,995 |
| Aug 12, 2026 | 5,730.00 | 6,077.00 | 5,720.00 | 5,949.50 | 5,949.50 | 4.23% | 53,262 |
| Aug 11, 2026 | 5,665.00 | 5,748.00 | 5,595.00 | 5,708.00 | 5,708.00 | 1.52% | 13,171 |
| Aug 10, 2026 | 5,600.00 | 5,741.00 | 5,549.50 | 5,622.50 | 5,622.50 | 1.32% | 17,755 |
| Aug 7, 2026 | 5,344.00 | 5,600.00 | 5,305.00 | 5,549.50 | 5,549.50 | 3.85% | 46,554 |
| Aug 6, 2026 | 5,200.00 | 5,450.00 | 5,102.50 | 5,344.00 | 5,344.00 | 3.50% | 24,750 |
| Aug 5, 2026 | 5,185.50 | 5,200.00 | 5,149.00 | 5,163.50 | 5,163.50 | -0.21% | 1,676 |
| Aug 4, 2026 | 5,251.00 | 5,273.00 | 5,141.50 | 5,174.50 | 5,174.50 | -0.21% | 3,170 |
| Aug 3, 2026 | 5,248.00 | 5,250.50 | 5,160.00 | 5,185.50 | 5,185.50 | -1.20% | 2,833 |
| Jul 31, 2026 | 5,116.50 | 5,305.50 | 5,054.50 | 5,248.50 | 5,248.50 | 2.89% | 9,251 |
| Jul 30, 2026 | 5,050.50 | 5,117.00 | 5,002.50 | 5,101.00 | 5,101.00 | 1.00% | 2,751 |
| Jul 29, 2026 | 4,992.00 | 5,084.50 | 4,980.00 | 5,050.50 | 5,050.50 | 0.69% | 3,412 |
| Jul 28, 2026 | 5,060.00 | 5,115.50 | 4,891.00 | 5,016.00 | 5,016.00 | -2.19% | 10,957 |
| Jul 27, 2026 | 5,114.00 | 5,484.50 | 5,101.00 | 5,128.50 | 5,128.50 | -1.60% | 18,705 |
| Jul 24, 2026 | 5,025.00 | 5,250.00 | 4,983.00 | 5,212.00 | 5,212.00 | 3.72% | 10,477 |
| Jul 23, 2026 | 5,052.50 | 5,150.00 | 4,980.50 | 5,025.00 | 5,025.00 | -0.85% | 1,940 |
| Jul 22, 2026 | 5,074.00 | 5,207.00 | 5,005.50 | 5,068.00 | 5,068.00 | 0.37% | 7,064 |
| 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 |