Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Kingfa Science & Technology (India) Limited (KINGFA) Historical Prices

IN:KINGFA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20266,811.956,859.906,689.906,773.506,773.50-1.75%1,0221.65
Oct 29, 20266,821.256,908.256,780.106,894.006,894.00+0.38%2930.48
Oct 28, 20266,854.806,886.156,718.406,867.806,867.80+0.73%4140.66
Oct 27, 20266,625.506,850.006,625.506,818.206,818.20+4.14%1,0351.69
Oct 26, 20266,351.006,619.306,350.006,546.856,546.85+1.63%4740.78
Oct 23, 20266,459.356,477.906,260.006,441.856,441.85-1.04%7681.28
Oct 22, 20266,274.506,565.906,274.456,509.806,509.80+1.53%8941.34
Oct 21, 20266,448.706,448.706,275.006,411.756,411.75+0.20%1730.25
Oct 20, 20266,398.956,520.006,386.156,398.956,398.95+0.00%00.00
Oct 19, 20266,520.006,520.006,386.156,398.956,398.95-2.11%5190.76
Oct 16, 20266,496.156,575.006,496.156,536.606,536.60+0.13%2070.31
Oct 15, 20266,650.056,650.056,393.256,527.806,527.80-2.26%4080.61
Oct 14, 20266,484.006,703.056,450.006,678.556,678.55+3.17%4450.67
Oct 13, 20266,614.006,614.006,407.206,473.556,473.55-2.98%6711.02
Oct 12, 20266,677.956,679.156,551.006,672.656,672.65+0.68%3100.47
Oct 09, 20266,819.006,833.606,568.356,627.506,627.50-2.80%7521.16
Oct 08, 20266,923.206,957.456,731.956,818.106,818.10-1.56%2390.37
Oct 07, 20266,828.056,954.706,764.606,926.056,926.05-0.10%3400.53
Oct 06, 20266,844.756,994.806,687.006,932.806,932.80+3.99%9711.54
Oct 05, 20266,599.956,685.006,531.556,667.056,667.05+1.24%5560.89
Oct 02, 20266,585.456,621.256,367.956,585.456,585.45+0.00%00.00
Oct 01, 20266,482.156,621.256,367.956,585.456,585.45+1.99%1,0721.73
Sep 30, 20266,546.456,597.906,397.006,456.906,456.90-0.88%4990.80
Sep 29, 20266,375.806,588.456,375.006,513.906,513.90+2.17%1,2692.09
Sep 28, 20266,234.956,410.006,208.456,375.556,375.55+2.22%2670.43
Sep 25, 20266,197.506,271.206,194.106,237.106,237.10-0.15%3860.63
Sep 24, 20266,200.306,407.656,136.456,246.406,246.40+0.16%5270.86
Sep 23, 20266,190.006,300.006,190.006,236.506,236.50+0.93%3320.55
Sep 22, 20266,113.506,280.006,000.006,179.006,179.00+2.04%4530.75
Sep 21, 20266,000.006,076.505,802.006,055.706,055.70+4.68%6901.16
Sep 18, 20265,899.955,940.005,792.905,805.055,785.05-0.79%4020.68
Sep 17, 20265,910.005,951.155,830.805,851.255,831.09-0.64%1360.23
Sep 16, 20265,738.255,925.755,730.005,888.855,868.56+2.62%6151.04
Sep 15, 20266,237.456,237.455,706.005,738.255,718.48-7.41%1,4002.45
Sep 14, 20266,197.256,231.856,100.006,197.256,175.90+0.00%00.00
Sep 11, 20266,231.856,231.856,100.006,197.256,175.90-0.22%4730.81
Sep 10, 20266,208.956,339.606,132.556,211.156,189.75+0.71%1,4762.63
Sep 09, 20266,075.506,182.255,972.006,167.556,146.30+2.28%6771.22
Sep 08, 20266,031.006,119.206,016.006,029.956,009.18-0.35%5981.07
Sep 07, 20265,958.006,102.305,886.056,051.256,030.40+1.69%1,0321.87
Sep 04, 20265,920.006,043.505,881.005,950.605,930.10+1.13%3300.60
Sep 03, 20265,996.956,019.805,866.955,884.005,863.73-0.42%2920.52
Sep 02, 20266,068.756,068.755,895.005,908.555,888.19-1.99%1920.34
Sep 01, 20265,960.006,057.005,929.656,028.356,007.58-0.17%2970.52
Aug 31, 20265,925.456,086.905,872.006,038.556,017.75+1.60%3870.67
Aug 28, 20265,960.005,978.005,904.605,943.305,922.82-0.60%1950.33
Aug 27, 20266,099.006,099.005,935.005,979.355,958.75-1.37%5370.86
Aug 26, 20265,970.006,094.755,944.806,062.256,041.36+2.62%8131.30
Aug 25, 20265,732.005,949.205,732.005,907.205,886.85+3.06%3400.55
Aug 24, 20265,813.005,840.555,705.805,731.555,711.80-1.30%3660.59