Kingfa Science & Technology (India) Share Price History

Kingfa Science

CMP as on 28-Jul-21 15:29

₹ 1,110.00
-15.00 -1.33%

Open

₹ 1,130.00

Turnover (lac)

₹ 130

Prev. Close

₹ 1,125.00

Day's Vol (shares)

₹ 11,726

Day's Range (₹)

₹ 1,068.75
₹ 1,130.00

CMP as on28-Jul-21 15:28

₹ 1,113.90
-10.15 -0.9%

Open

₹ 1,113.95

Turnover (lac)

₹ 42

Prev. Close

₹ 1,124.05

Day's Vol (shares)

₹ 2,356

Day's Range

₹ 1,067.85
₹ 1,113.95

Kingfa Science & Technology (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 1,130 1,130 1,069 1,098 1,113 12.70 5,698 61.30 -32
27-Jul-2021 1,180 1,180 1,107 1,125 652 5.94 3,089 73.40 -55
26-Jul-2021 1,210 1,214 1,146 1,150 632 6.22 3,314 68.40 -60
23-Jul-2021 1,189 1,208 1,165 1,176 384 3.98 2,162 43.30 -13
22-Jul-2021 1,180 1,230 1,160 1,171 516 5.39 3,028 70 -9
20-Jul-2021 1,186 1,210 1,172 1,174 567 7.90 5,133 38 -12
19-Jul-2021 1,216 1,245 1,180 1,187 826 7.87 4,207 65 -29
16-Jul-2021 1,206 1,240 1,186 1,216 1,083 10.80 5,272 53.70 9.65
15-Jul-2021 1,205 1,250 1,203 1,213 1,088 11.70 5,589 47 7.90
14-Jul-2021 1,227 1,227 1,190 1,203 500 6.06 2,997 37 -24
13-Jul-2021 1,290 1,290 1,195 1,214 1,475 16.50 6,627 94.80 -76
12-Jul-2021 1,280 1,322 1,232 1,248 4,144 51.10 21,574 89.90 -32
09-Jul-2021 1,131 1,259 1,119 1,259 3,091 56.70 25,788 140 128
08-Jul-2021 1,215 1,218 1,126 1,145 4,029 40.30 20,345 92 -70
07-Jul-2021 1,089 1,177 1,060 1,177 2,809 46.80 26,578 117 88.40
06-Jul-2021 1,080 1,110 1,051 1,070 2,589 20.10 9,667 58.80 -9.60
05-Jul-2021 965 1,062 940 1,050 2,484 30.80 14,862 122 84.50
02-Jul-2021 990 999 960 968 490 4.26 2,520 39 -22
01-Jul-2021 1,014 1,014 933 979 599 8.49 5,606 81.20 -35
30-Jun-2021 1,000 1,026 976 985 1,050 6.70 3,119 50 -15
29-Jun-2021 1,027 1,027 976 997 624 3.18 1,330 50.80 -30
Open ZERO Brokerage Demat Account