Kingfa Science & Technology (India) Limited - KINGFA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	4,540	4,540.4	4,540.4	4,560	4,411.1	2,345
October 28, 2025	4,500	4,514.1	4,514.1	4,585	4,351	4,079
October 27, 2025	4,525	4,502.8	4,502.8	4,645.3	4,430	2,225
October 24, 2025	4,712	4,600	4,600	4,712	4,501	13,316
October 23, 2025	4,721	4,621.9	4,621.9	4,750	4,601	1,705
October 21, 2025	4,635.4	4,723.5	4,723.5	4,773	4,630	992
October 20, 2025	4,557	4,635.4	4,635.4	4,725	4,557	1,840
October 17, 2025	4,755	4,730.5	4,730.5	4,825	4,612.1	2,325
October 16, 2025	4,813	4,752.9	4,752.9	4,877	4,580	3,273
October 15, 2025	4,822.5	4,813.5	4,813.5	4,880	4,739.7	8,534
October 14, 2025	4,594	4,739.7	4,739.7	4,767	4,530	7,340
October 13, 2025	4,639.8	4,558	4,558	4,640	4,500	1,565
October 10, 2025	4,500	4,666.5	4,666.5	4,679.4	4,370	31,723
October 09, 2025	4,446	4,456.6	4,456.6	4,515.2	4,345.5	2,616
October 08, 2025	4,419	4,415.2	4,415.2	4,478.9	4,335	3,675
October 07, 2025	4,510	4,395	4,395	4,542.9	4,381	1,109
October 06, 2025	4,533.3	4,484.1	4,484.1	4,584.9	4,401	1,319
October 03, 2025	4,490	4,556	4,556	4,587	4,470.4	1,603
October 01, 2025	4,500	4,470.4	4,470.4	4,550	4,365	2,027
September 30, 2025	4,438.6	4,544.2	4,544.2	4,595	4,251	6,074
September 29, 2025	4,346.3	4,468.9	4,468.9	4,479.9	4,175	4,365
September 26, 2025	4,276	4,346.3	4,346.3	4,371.7	4,125	4,754
September 25, 2025	4,186.2	4,267.2	4,267.2	4,348	4,150	1,365
September 24, 2025	4,317	4,262.8	4,262.8	4,478.4	4,245	4,667
September 23, 2025	4,540	4,382.7	4,382.7	4,540	4,360	1,137
September 22, 2025	4,624.2	4,487.5	4,487.5	4,624.2	4,351	2,880
September 19, 2025	4,566	4,404	4,404	4,566	4,385	2,202
September 18, 2025	4,505	4,485.4	4,485.4	4,590	4,426	1,188
September 17, 2025	4,530.9	4,495.1	4,495.1	4,555	4,450	1,710
September 16, 2025	4,450	4,530.9	4,530.9	4,600	4,410	2,631
September 15, 2025	4,625	4,481.6	4,481.6	4,762.4	4,479.6	7,405
September 12, 2025	4,760	4,715.3	4,715.3	4,851	4,601	6,708
September 11, 2025	4,529.8	4,732.6	4,732.6	4,732.6	4,529.8	11,198
September 10, 2025	4,336	4,507.3	4,507.3	4,530	4,330	8,195
September 09, 2025	4,275	4,327.7	4,327.7	4,345	4,201	4,455
September 08, 2025	4,290	4,253.7	4,253.7	4,339.9	4,210.2	9,802
September 05, 2025	4,384.5	4,261.5	4,261.5	4,384.5	4,151.3	20,065
September 04, 2025	4,410	4,375	4,375	4,487.4	4,335.5	4,794
September 03, 2025	4,377.4	4,379.7	4,379.7	4,445	4,365	5,935
September 02, 2025	4,440	4,377.4	4,377.4	4,440	4,311.1	8,055
September 01, 2025	4,225	4,393.6	4,393.6	4,410	4,207.8	11,619
August 29, 2025	4,160	4,174.5	4,174.5	4,237.7	4,135	6,872
August 28, 2025	4,209.9	4,152.9	4,152.9	4,265	4,132	6,079
August 26, 2025	4,332.5	4,235.2	4,235.2	4,410.2	4,205	12,505
August 25, 2025	4,452.1	4,328.5	4,328.5	4,640	4,281	22,230
August 22, 2025	4,444.9	4,537.1	4,537.1	4,659.7	4,375.4	20,679
August 21, 2025	4,549.6	4,444.9	4,444.9	4,609.9	4,400.1	29,541
August 20, 2025	4,270	4,570.2	4,570.2	4,699.9	4,204.7	72,856
August 19, 2025	4,250	4,288.1	4,288.1	4,310	4,160	42,153
August 18, 2025	3,920	4,145.3	4,145.3	4,190	3,818	52,889
August 14, 2025	3,605.4	3,817.8	3,817.8	3,850	3,605.4	31,263
August 13, 2025	3,620.5	3,605.4	3,605.4	3,668.9	3,570	4,253
August 12, 2025	3,514.5	3,601.5	3,601.5	3,660	3,495.3	14,357
August 11, 2025	3,501.5	3,498.2	3,498.2	3,523	3,461.9	2,879
August 08, 2025	3,487.8	3,483.2	3,483.2	3,542.5	3,464.9	5,573
August 07, 2025	3,277.9	3,498.4	3,498.4	3,525	3,246.2	21,198
August 06, 2025	3,380.5	3,308	3,308	3,381.6	3,283.5	6,239
August 05, 2025	3,445	3,383.5	3,383.5	3,491.9	3,360	28,715
August 04, 2025	3,249	3,348.9	3,348.9	3,360	3,243.4	20,432
August 01, 2025	3,517.5	3,207.5	3,207.5	3,517.5	3,184.9	35,453

Kingfa Science & Technology (India) Limited (KINGFA.NS) NSE