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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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