Want to see GB:KGF full AI Analyst Report?
Kingfisher (KGF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 351.70 | 355.90 | 349.80 | 351.80 | 351.80 | +0.72% | 4,670,993 | 0.89 |
| Oct 29, 2026 | 350.60 | 356.10 | 347.70 | 349.30 | 349.30 | -0.09% | 7,163,411 | 1.37 |
| Oct 28, 2026 | 358.70 | 362.20 | 349.60 | 349.60 | 349.60 | -2.65% | 5,044,822 | 0.96 |
| Oct 27, 2026 | 354.20 | 361.60 | 352.00 | 359.10 | 359.10 | +0.70% | 4,943,883 | 0.94 |
| Oct 26, 2026 | 348.80 | 358.80 | 345.90 | 356.60 | 356.60 | +2.86% | 5,831,073 | 1.10 |
| Oct 23, 2026 | 347.20 | 348.80 | 343.10 | 346.70 | 346.70 | +0.12% | 5,259,632 | 0.98 |
| Oct 22, 2026 | 341.90 | 348.25 | 341.90 | 346.30 | 346.30 | +0.73% | 4,586,244 | 0.86 |
| Oct 21, 2026 | 343.50 | 343.80 | 335.20 | 343.80 | 343.80 | -0.87% | 6,387,575 | 1.20 |
| Oct 20, 2026 | 345.80 | 347.90 | 339.90 | 346.80 | 346.80 | +0.23% | 4,359,235 | 0.80 |
| Oct 19, 2026 | 346.30 | 347.60 | 339.70 | 346.00 | 346.00 | -0.80% | 4,494,365 | 0.82 |
| Oct 16, 2026 | 337.20 | 349.10 | 336.50 | 348.80 | 348.80 | +2.86% | 6,071,473 | 1.10 |
| Oct 15, 2026 | 333.30 | 341.40 | 331.60 | 339.10 | 339.10 | +2.45% | 5,884,477 | 1.05 |
| Oct 14, 2026 | 327.30 | 331.00 | 319.10 | 331.00 | 331.00 | +1.56% | 5,672,150 | 1.00 |
| Oct 13, 2026 | 321.40 | 327.80 | 321.30 | 325.90 | 325.90 | +2.13% | 6,063,275 | 1.06 |
| Oct 12, 2026 | 318.50 | 321.40 | 316.60 | 319.10 | 319.10 | +0.35% | 6,549,731 | 1.15 |
| Oct 09, 2026 | 329.00 | 330.50 | 318.00 | 318.00 | 318.00 | -1.36% | 6,787,002 | 1.20 |
| Oct 08, 2026 | 323.50 | 325.60 | 319.50 | 322.40 | 322.40 | -0.89% | 6,351,972 | 1.13 |
| Oct 07, 2026 | 327.70 | 331.64 | 326.40 | 329.10 | 325.30 | +0.00% | 6,825,778 | 1.22 |
| Oct 06, 2026 | 328.50 | 330.50 | 323.50 | 329.10 | 325.30 | +1.20% | 3,483,671 | 0.62 |
| Oct 05, 2026 | 329.70 | 331.00 | 323.30 | 325.20 | 321.45 | -0.94% | 3,716,854 | 0.66 |
| Oct 02, 2026 | 329.40 | 334.80 | 327.70 | 328.30 | 324.51 | +0.12% | 4,152,997 | 0.73 |
| Oct 01, 2026 | 332.30 | 334.34 | 326.40 | 327.90 | 324.11 | -1.91% | 7,929,273 | 1.41 |
| Sep 30, 2026 | 331.30 | 337.70 | 330.80 | 334.30 | 330.44 | +1.70% | 8,158,017 | 1.46 |
| Sep 29, 2026 | 334.40 | 334.70 | 323.70 | 328.70 | 324.90 | -1.17% | 5,207,939 | 0.94 |
| Sep 28, 2026 | 334.00 | 343.60 | 332.10 | 332.60 | 328.76 | +1.28% | 5,016,715 | 0.88 |
| Sep 25, 2026 | 330.30 | 333.00 | 324.50 | 328.40 | 324.61 | +0.06% | 5,129,807 | 0.89 |
| Sep 24, 2026 | 336.30 | 336.30 | 326.70 | 328.20 | 324.41 | -3.19% | 6,972,748 | 1.22 |
| Sep 23, 2026 | 348.70 | 348.80 | 337.80 | 339.00 | 335.09 | -1.37% | 6,398,248 | 1.12 |
| Sep 22, 2026 | 335.00 | 343.70 | 327.80 | 343.70 | 339.73 | +12.43% | 12,230,841 | 2.18 |
| Sep 21, 2026 | 306.10 | 307.50 | 300.39 | 305.70 | 302.17 | +1.29% | 3,710,086 | 0.65 |
| Sep 18, 2026 | 309.30 | 309.40 | 301.77 | 301.80 | 298.32 | -2.46% | 13,729,446 | 2.48 |
| Sep 17, 2026 | 303.20 | 310.50 | 302.20 | 309.40 | 305.83 | +2.93% | 5,685,438 | 1.02 |
| Sep 16, 2026 | 293.90 | 302.00 | 292.60 | 300.60 | 297.13 | +2.42% | 4,512,106 | 0.79 |
| Sep 15, 2026 | 289.40 | 297.50 | 288.80 | 293.50 | 290.11 | +1.95% | 3,717,642 | 0.63 |
| Sep 14, 2026 | 289.70 | 292.00 | 287.30 | 287.90 | 284.58 | -0.21% | 4,291,264 | 0.73 |
| Sep 11, 2026 | 287.90 | 292.00 | 287.50 | 288.50 | 285.17 | +0.03% | 3,672,436 | 0.62 |
| Sep 10, 2026 | 290.10 | 291.50 | 287.70 | 288.40 | 285.07 | -0.65% | 3,768,536 | 0.63 |
| Sep 09, 2026 | 294.10 | 294.69 | 287.70 | 290.30 | 286.95 | -2.29% | 4,106,709 | 0.68 |
| Sep 08, 2026 | 300.80 | 301.50 | 294.80 | 297.10 | 293.67 | -1.75% | 3,255,069 | 0.53 |
| Sep 07, 2026 | 306.20 | 306.90 | 300.60 | 302.40 | 298.91 | -1.63% | 2,514,605 | 0.41 |
| Sep 04, 2026 | 296.60 | 307.40 | 296.50 | 307.40 | 303.85 | +3.29% | 4,332,152 | 0.70 |
| Sep 03, 2026 | 300.70 | 304.60 | 292.60 | 297.60 | 294.16 | +0.03% | 8,244,926 | 1.32 |
| Sep 02, 2026 | 309.00 | 309.60 | 297.50 | 297.50 | 294.06 | -3.82% | 6,264,279 | 0.99 |
| Sep 01, 2026 | 314.40 | 316.80 | 307.10 | 309.30 | 305.73 | -1.97% | 6,416,254 | 1.02 |
| Aug 31, 2026 | 315.50 | 320.00 | 312.50 | 315.50 | 311.86 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 320.00 | 320.00 | 312.50 | 315.50 | 311.86 | -0.88% | 8,040,932 | 1.25 |
| Aug 27, 2026 | 321.80 | 323.70 | 318.12 | 318.30 | 314.62 | -1.39% | 2,960,134 | 0.45 |
| Aug 26, 2026 | 325.20 | 326.00 | 321.60 | 322.80 | 319.07 | +0.09% | 2,159,028 | 0.31 |
| Aug 25, 2026 | 319.40 | 322.70 | 317.90 | 322.50 | 318.78 | +1.51% | 2,672,915 | 0.39 |
| Aug 24, 2026 | 321.50 | 321.80 | 316.40 | 317.70 | 314.03 | -1.12% | 3,117,045 | 0.45 |
