Kingfa Science & Technology (India) Limited KINGFA
NSE · India · Process Industries
INR 6,550.00+67.50 (+1.04%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,586.50 | +1.60% | INR 6,482.50 | INR 6,628.00 | INR 6,357.50 | 16.41K |
| 2026-09-30 | INR 6,482.50 | -0.64% | INR 6,550.00 | INR 6,601.00 | INR 6,380.50 | 19.39K |
| 2026-09-29 | INR 6,524.50 | +2.20% | INR 6,384.00 | INR 6,594.50 | INR 6,376.50 | 22.17K |
| 2026-09-28 | INR 6,384.00 | +2.35% | INR 6,195.50 | INR 6,417.00 | INR 6,195.50 | 10.60K |
| 2026-09-25 | INR 6,237.50 | +0.14% | INR 6,279.00 | INR 6,279.00 | INR 6,175.00 | 5.67K |
| 2026-09-24 | INR 6,228.50 | -0.19% | INR 6,239.00 | INR 6,435.00 | INR 6,185.50 | 14.51K |
| 2026-09-23 | INR 6,240.50 | +1.17% | INR 6,219.50 | INR 6,300.00 | INR 6,201.00 | 7.82K |
| 2026-09-22 | INR 6,168.50 | +1.76% | INR 6,062.00 | INR 6,300.00 | INR 6,056.00 | 21.40K |
| 2026-09-21 | INR 6,062.00 | +4.02% | INR 5,820.00 | INR 6,097.50 | INR 5,746.50 | 19.62K |
| 2026-09-18 | INR 5,828.00 | -0.47% | INR 5,907.00 | INR 5,950.00 | INR 5,799.00 | 6.58K |
| 2026-09-17 | INR 5,855.50 | -0.57% | INR 5,884.00 | INR 5,960.00 | INR 5,826.00 | 9.49K |
| 2026-09-16 | INR 5,889.00 | +2.35% | INR 5,694.00 | INR 5,980.00 | INR 5,675.50 | 18.91K |
| 2026-09-15 | INR 5,754.00 | -7.15% | INR 6,280.00 | INR 6,280.00 | INR 5,701.50 | 37.41K |
| 2026-09-14 | INR 6,197.00 | 0.00% | INR 6,197.00 | INR 6,197.00 | INR 6,197.00 | 0 |
| 2026-09-11 | INR 6,197.00 | -0.49% | INR 6,215.00 | INR 6,240.00 | INR 6,087.00 | 15.42K |
| 2026-09-10 | INR 6,227.50 | +1.14% | INR 6,201.00 | INR 6,347.00 | INR 6,127.00 | 56.25K |
| 2026-09-09 | INR 6,157.50 | +2.00% | INR 6,070.50 | INR 6,187.00 | INR 5,975.00 | 23.00K |
| 2026-09-08 | INR 6,037.00 | -0.32% | INR 6,099.00 | INR 6,137.00 | INR 5,993.50 | 12.24K |
| 2026-09-07 | INR 6,056.50 | +2.09% | INR 5,915.00 | INR 6,098.50 | INR 5,880.00 | 12.21K |
| 2026-09-04 | INR 5,932.50 | +0.76% | INR 5,910.00 | INR 6,050.00 | INR 5,887.00 | 8.11K |
| 2026-09-03 | INR 5,888.00 | -0.74% | INR 5,958.00 | INR 6,017.50 | INR 5,860.50 | 5.83K |
| 2026-09-02 | INR 5,932.00 | -1.63% | INR 6,050.50 | INR 6,050.50 | INR 5,875.00 | 5.72K |
| 2026-09-01 | INR 6,030.00 | -0.34% | INR 6,042.00 | INR 6,070.00 | INR 5,920.00 | 7.22K |
| 2026-08-31 | INR 6,050.50 | +1.74% | INR 5,910.50 | INR 6,080.00 | INR 5,855.50 | 9.55K |
| 2026-08-28 | INR 5,947.00 | -0.23% | INR 5,950.00 | INR 5,975.00 | INR 5,910.00 | 4.64K |
| 2026-08-27 | INR 5,960.50 | -1.65% | INR 6,090.00 | INR 6,090.00 | INR 5,930.00 | 6.67K |
| 2026-08-26 | INR 6,060.50 | +2.56% | INR 5,911.00 | INR 6,090.00 | INR 5,911.00 | 16.73K |
| 2026-08-25 | INR 5,909.50 | +2.88% | INR 5,837.00 | INR 5,946.00 | INR 5,731.00 | 12.41K |
| 2026-08-24 | INR 5,744.00 | -1.20% | INR 5,810.00 | INR 5,878.00 | INR 5,710.00 | 7.97K |
| 2026-08-21 | INR 5,813.50 | -0.75% | INR 5,857.50 | INR 5,898.00 | INR 5,764.00 | 9.23K |
| 2026-08-20 | INR 5,857.50 | +1.34% | INR 5,859.50 | INR 5,924.50 | INR 5,704.50 | 19.95K |
| 2026-08-19 | INR 5,780.00 | -3.26% | INR 6,060.00 | INR 6,100.00 | INR 5,670.00 | 29.33K |
| 2026-08-18 | INR 5,974.50 | -1.86% | INR 6,087.50 | INR 6,087.50 | INR 5,905.50 | 21.59K |
| 2026-08-17 | INR 6,087.50 | +3.71% | INR 6,120.00 | INR 6,144.00 | INR 5,785.50 | 143.47K |
| 2026-08-14 | INR 5,870.00 | -2.63% | INR 6,000.00 | INR 6,077.50 | INR 5,777.00 | 27.70K |
| 2026-08-13 | INR 6,028.50 | +1.33% | INR 6,038.50 | INR 6,200.00 | INR 5,950.00 | 28.00K |
| 2026-08-12 | INR 5,949.50 | +4.23% | INR 5,730.00 | INR 6,077.00 | INR 5,720.00 | 53.26K |
| 2026-08-11 | INR 5,708.00 | +1.52% | INR 5,665.00 | INR 5,748.00 | INR 5,595.00 | 13.17K |
| 2026-08-10 | INR 5,622.50 | +1.32% | INR 5,600.00 | INR 5,741.00 | INR 5,549.50 | 17.76K |
| 2026-08-07 | INR 5,549.50 | +3.85% | INR 5,344.00 | INR 5,600.00 | INR 5,305.00 | 46.55K |
| 2026-08-06 | INR 5,344.00 | +3.50% | INR 5,200.00 | INR 5,450.00 | INR 5,102.50 | 24.75K |
| 2026-08-05 | INR 5,163.50 | -0.21% | INR 5,185.50 | INR 5,200.00 | INR 5,149.00 | 1.68K |
| 2026-08-04 | INR 5,174.50 | -0.21% | INR 5,251.00 | INR 5,273.00 | INR 5,141.50 | 3.17K |
| 2026-08-03 | INR 5,185.50 | -1.20% | INR 5,248.00 | INR 5,250.50 | INR 5,160.00 | 2.83K |
| 2026-07-31 | INR 5,248.50 | +2.89% | INR 5,116.50 | INR 5,305.50 | INR 5,054.50 | 9.25K |
| 2026-07-30 | INR 5,101.00 | +1.00% | INR 5,050.50 | INR 5,117.00 | INR 5,002.50 | 2.75K |
| 2026-07-29 | INR 5,050.50 | +0.69% | INR 4,992.00 | INR 5,084.50 | INR 4,980.00 | 3.41K |
| 2026-07-28 | INR 5,016.00 | -2.19% | INR 5,060.00 | INR 5,115.50 | INR 4,891.00 | 10.96K |
| 2026-07-27 | INR 5,128.50 | -1.60% | INR 5,114.00 | INR 5,484.50 | INR 5,101.00 | 18.71K |
| 2026-07-24 | INR 5,212.00 | +3.72% | INR 5,025.00 | INR 5,250.00 | INR 4,983.00 | 10.48K |
| 2026-07-23 | INR 5,025.00 | -0.85% | INR 5,052.50 | INR 5,150.00 | INR 4,980.50 | 1.94K |
| 2026-07-22 | INR 5,068.00 | +0.37% | INR 5,074.00 | INR 5,207.00 | INR 5,005.50 | 7.06K |
| 2026-07-21 | INR 5,049.50 | -0.01% | INR 5,051.50 | INR 5,073.50 | INR 5,010.00 | 2.62K |
| 2026-07-20 | INR 5,050.00 | +0.25% | INR 5,045.50 | INR 5,094.00 | INR 5,007.00 | 3.23K |
| 2026-07-17 | INR 5,037.50 | -1.35% | INR 5,081.00 | INR 5,098.00 | INR 5,020.00 | 5.49K |
| 2026-07-16 | INR 5,106.50 | +0.63% | INR 5,057.50 | INR 5,145.00 | INR 4,978.00 | 2.19K |
| 2026-07-15 | INR 5,074.50 | +0.37% | INR 5,060.00 | INR 5,111.50 | INR 5,011.00 | 2.48K |
| 2026-07-14 | INR 5,056.00 | -1.19% | INR 5,141.00 | INR 5,141.00 | INR 4,987.00 | 4.90K |
| 2026-07-13 | INR 5,117.00 | -0.57% | INR 5,146.50 | INR 5,184.00 | INR 5,007.00 | 6.10K |
| 2026-07-10 | INR 5,146.50 | +2.14% | INR 5,067.50 | INR 5,158.00 | INR 5,026.00 | 4.90K |
| 2026-07-09 | INR 5,038.50 | +1.10% | INR 4,955.00 | INR 5,099.00 | INR 4,955.00 | 4.46K |
| 2026-07-08 | INR 4,983.50 | -2.31% | INR 5,050.50 | INR 5,099.50 | INR 4,957.00 | 3.12K |
| 2026-07-07 | INR 5,101.50 | +0.94% | INR 5,054.50 | INR 5,199.00 | INR 5,010.00 | 23.74K |
| 2026-07-06 | INR 5,054.00 | -1.07% | INR 5,101.00 | INR 5,151.00 | INR 5,010.00 | 12.29K |
| 2026-07-03 | INR 5,108.50 | +0.02% | INR 5,120.00 | INR 5,148.50 | INR 5,050.00 | 4.24K |
| 2026-07-02 | INR 5,107.50 | +0.09% | INR 5,110.00 | INR 5,157.00 | INR 5,080.50 | 6.75K |
| 2026-07-01 | INR 5,103.00 | -1.15% | INR 5,111.00 | INR 5,150.00 | INR 5,055.50 | 4.64K |
| 2026-06-30 | INR 5,162.50 | +3.52% | INR 4,987.00 | INR 5,244.50 | INR 4,952.50 | 10.36K |
| 2026-06-29 | INR 4,987.00 | -1.42% | INR 5,084.50 | INR 5,093.50 | INR 4,948.00 | 6.21K |
| 2026-06-26 | INR 5,059.00 | 0.00% | INR 5,059.00 | INR 5,059.00 | INR 5,059.00 | 0 |
| 2026-06-25 | INR 5,059.00 | -0.01% | INR 5,084.50 | INR 5,150.00 | INR 5,018.50 | 4.19K |
| 2026-06-24 | INR 5,059.50 | -1.87% | INR 5,109.00 | INR 5,160.00 | INR 5,025.50 | 3.87K |
| 2026-06-23 | INR 5,156.00 | +1.53% | INR 5,114.00 | INR 5,256.00 | INR 5,045.50 | 9.04K |
| 2026-06-22 | INR 5,078.50 | -1.57% | INR 5,160.00 | INR 5,199.50 | INR 5,053.00 | 4.58K |
| 2026-06-19 | INR 5,159.50 | +0.64% | INR 5,126.50 | INR 5,210.00 | INR 5,051.50 | 6.29K |
| 2026-06-18 | INR 5,126.50 | +0.06% | INR 5,138.00 | INR 5,159.00 | INR 5,082.50 | 5.80K |
| 2026-06-17 | INR 5,123.50 | +0.71% | INR 5,087.50 | INR 5,265.00 | INR 5,062.00 | 23.40K |
| 2026-06-16 | INR 5,087.50 | +1.50% | INR 5,012.50 | INR 5,124.00 | INR 5,012.50 | 4.00K |
| 2026-06-15 | INR 5,012.50 | -1.87% | INR 5,150.00 | INR 5,179.50 | INR 4,971.00 | 10.97K |
| 2026-06-12 | INR 5,108.00 | +0.73% | INR 5,138.50 | INR 5,248.50 | INR 5,062.50 | 2.18K |
| 2026-06-11 | INR 5,071.00 | +0.22% | INR 5,000.00 | INR 5,104.00 | INR 4,931.00 | 4.08K |
| 2026-06-10 | INR 5,060.00 | -2.62% | INR 5,196.00 | INR 5,249.50 | INR 5,041.00 | 5.36K |
| 2026-06-09 | INR 5,196.00 | -1.39% | INR 5,270.00 | INR 5,385.00 | INR 5,166.00 | 4.86K |
| 2026-06-08 | INR 5,269.00 | -1.83% | INR 5,340.00 | INR 5,399.00 | INR 5,229.00 | 3.00K |
| 2026-06-05 | INR 5,367.00 | -0.06% | INR 5,449.50 | INR 5,449.50 | INR 5,285.00 | 3.75K |
| 2026-06-04 | INR 5,370.00 | +1.82% | INR 5,270.00 | INR 5,469.50 | INR 5,263.50 | 5.31K |
| 2026-06-03 | INR 5,274.00 | -1.24% | INR 5,325.00 | INR 5,454.50 | INR 5,225.00 | 7.31K |
| 2026-06-02 | INR 5,340.00 | +0.83% | INR 5,295.00 | INR 5,400.00 | INR 5,237.50 | 3.31K |
| 2026-06-01 | INR 5,296.00 | -3.24% | INR 5,582.50 | INR 5,599.00 | INR 5,223.50 | 33.70K |
| 2026-05-29 | INR 5,473.40 | -1.21% | INR 5,601.50 | INR 5,699.40 | INR 5,325.00 | 13.94K |