KINGFA Historical Share Price Data

Kingfa Science & Technology (India) Ltd Share Price

Kingfa Science Technology (India) Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	2292.05	2344.9	2271.35	2284.95	1378	13584283.4	2882	73.55	-7.10
07-Nov-2023	2289.9	2329.95	2252.2	2298.25	1489	15626721.15	3725	77.75	8.35
08-Nov-2023	2251	2280	2178	2230.7	4419	73718474.8	17725	102.00	-20.30
09-Nov-2023	2230.7	2239.1	2180	2197.2	1963	25832096	7848	59.10	-33.50
10-Nov-2023	2205	2258.35	2170	2225.45	1601	15168192.9	3803	88.35	20.45
12-Nov-2023	2270	2270	2226.05	2239.5	376	4093092.95	1294	43.95	-30.50
13-Nov-2023	2245	2274.95	2230.1	2260.95	971	11826304.6	3424	44.85	15.95
15-Nov-2023	2242	2274.95	2242	2256.65	902	15218871.3	4179	32.95	14.65
16-Nov-2023	2245	2279.9	2245	2255.55	634	9385051.5	2594	34.90	10.55
17-Nov-2023	2251.85	2288	2200	2208.1	1347	24637599.25	6917	88.00	-43.75
20-Nov-2023	2210	2275	2192.35	2257.9	1151	15404530.1	3989	82.65	47.90
21-Nov-2023	2267	2324.45	2232	2241.7	1197	13084950.3	3039	92.45	-25.30
22-Nov-2023	2249.6	2297.9	2230.1	2238.55	1149	8986737.55	1766	67.80	-11.05
23-Nov-2023	2249.45	2270.45	2199.65	2253.25	1050	9759738.4	1955	70.80	3.80
24-Nov-2023	2264.55	2272	2229.1	2247.35	1123	14218607	3958	42.90	-17.20
28-Nov-2023	2258.6	2264	2216	2255.3	1098	15708697.2	4929	48.00	-3.30
29-Nov-2023	2255.35	2272.85	2211.3	2257.25	697	9087673.7	2985	61.55	1.90
30-Nov-2023	2279	2280.05	2234.1	2257	510	7414750.25	2185	45.95	-22.00
01-Dec-2023	2267.9	2267.9	2232.05	2237.45	704	10825191.35	2991	35.85	-30.45
04-Dec-2023	2250	2344.15	2250	2312.9	1353	17888739.15	4771	94.15	62.90