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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	4,362.1	4,365.9	4,365.9	4,400	4,308	2,509
January 16, 2026	4,324.3	4,336.1	4,336.1	4,403	4,310	2,369
January 14, 2026	4,319.2	4,340.6	4,340.6	4,360	4,285	8,349
January 13, 2026	4,336.1	4,319.2	4,319.2	4,349.9	4,280	1,697
January 12, 2026	4,350	4,330.2	4,330.2	4,350.6	4,260	4,798
January 09, 2026	4,388.2	4,350.6	4,350.6	4,388.2	4,309	4,822
January 08, 2026	4,350	4,374.8	4,374.8	4,410.6	4,340.4	5,239
January 07, 2026	4,325	4,410.4	4,410.4	4,460	4,278.2	21,514
January 06, 2026	4,475	4,382.1	4,382.1	4,475	4,305	2,249
January 05, 2026	4,469.4	4,441.7	4,441.7	4,471.5	4,385.1	3,301
January 02, 2026	4,400	4,436.2	4,436.2	4,460	4,329.9	8,554
January 01, 2026	4,498	4,423.7	4,423.7	4,527.3	4,333	43,626
December 31, 2025	4,400	4,440.4	4,440.4	4,471	4,338.4	6,298
December 30, 2025	4,170	4,342.2	4,342.2	4,383.7	4,170	5,467
December 29, 2025	4,112.6	4,214	4,214	4,240	4,090	4,237
December 26, 2025	4,141.4	4,151.3	4,151.3	4,174	4,099.9	2,631
December 24, 2025	4,240.6	4,141.4	4,141.4	4,289.9	4,125.4	2,230
December 23, 2025	4,283.6	4,240.6	4,240.6	4,296.9	4,075.1	6,487
December 22, 2025	4,049	4,283.6	4,283.6	4,318	3,950.4	6,802
December 19, 2025	3,758	4,014.7	4,014.7	4,049	3,758	12,669
December 18, 2025	3,763	3,758.7	3,758.7	3,780	3,725.1	1,475
December 17, 2025	3,859.5	3,791.5	3,791.5	3,859.5	3,773.3	1,768
December 16, 2025	3,805	3,820.4	3,820.4	3,850	3,780	2,088
December 15, 2025	3,877	3,818.3	3,818.3	3,911.4	3,771	2,386
December 12, 2025	3,960	3,853.3	3,853.3	3,960	3,816.1	1,954
December 11, 2025	3,905.2	3,873.9	3,873.9	3,905.2	3,779.5	2,836
December 10, 2025	3,800	3,864.7	3,864.7	3,959.9	3,760	2,594
December 09, 2025	3,721	3,776.4	3,776.4	3,832.7	3,649.9	4,922
December 08, 2025	3,910	3,778.8	3,778.8	3,963.8	3,737	5,865
December 05, 2025	4,048.9	3,927.2	3,927.2	4,048.9	3,920	2,892
December 04, 2025	4,075.2	4,007.8	4,007.8	4,075.2	3,986	958
December 03, 2025	4,150	4,052.1	4,052.1	4,186	4,039.2	1,412
December 02, 2025	4,207	4,152.6	4,152.6	4,291.9	4,100	3,290
December 01, 2025	4,376	4,305	4,305	4,453	4,277.5	2,166
November 28, 2025	4,382.4	4,502.6	4,502.6	4,515	4,166.2	4,372
November 27, 2025	4,200	4,382.4	4,382.4	4,392	4,080	3,288
November 26, 2025	4,085	4,191.6	4,191.6	4,196.2	3,925	3,168
November 25, 2025	3,954.4	3,996.4	3,996.4	4,044	3,875	3,319
November 24, 2025	3,920.1	3,954.4	3,954.4	4,000	3,825	3,657
November 21, 2025	4,175	4,017.6	4,017.6	4,175	3,980	3,439
November 19, 2025	4,200	4,197.2	4,197.2	4,375	4,180	4,005
November 18, 2025	4,206	4,178	4,178	4,299.5	4,105	1,271
November 17, 2025	4,269.9	4,202.7	4,202.7	4,385	4,192.1	2,546
November 14, 2025	4,257	4,269.9	4,269.9	4,420	4,241.4	2,917
November 13, 2025	4,400	4,389.1	4,389.1	4,433.9	4,326	3,921
November 12, 2025	4,450.3	4,455.9	4,455.9	4,499	4,410	1,198
November 11, 2025	4,449	4,450.3	4,450.3	4,497	4,402	1,879
November 10, 2025	4,480	4,450.3	4,450.3	4,530	4,400	1,667
November 07, 2025	4,500	4,473.5	4,473.5	4,560	4,426	1,219
November 06, 2025	4,599	4,514.2	4,514.2	4,599	4,484	1,665
November 04, 2025	4,645	4,559	4,559	4,660	4,525.1	1,571
November 03, 2025	4,639.9	4,598.8	4,598.8	4,740	4,555	1,423
October 31, 2025	4,628.7	4,647	4,647	4,790	4,500	5,128
October 30, 2025	4,487	4,593.2	4,593.2	4,640	4,487	22,378
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

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