KINGFA Historical Share Price Data

Kingfa Science & Technology (India) Ltd Share Price

KINGFA

CMP as on 24-May-24 12:00
₹ 1,980

icon 31.25 | 1.60%

Open
₹ 1,951
Turnover(lac)
₹ 45
Prev. Close
₹ 1,948.85
Day's Vol (shares)
₹ 2,261
Day's Vol (shares)
₹ 1,945.00         ₹ 1,985.00

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Kingfa Science Technology (India) Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
24-Apr-20241899.919401891.851923.988313386615.75486848.1524.00
25-Apr-20241932.5519401909.81934.5573812833413.9665730.202.00
26-Apr-20241954.95203018901996.65161622393606.457505140.0041.70
29-Apr-20242025204419812035.65124813776888.2460463.0010.65
30-Apr-20242044.8214220012113.35175516132525.054189141.0068.55
02-May-20242199.9522992100.852126.5398848871592.3510659198.15-73.45
03-May-20242134.92139.652059.252101165613931792.05198780.40-33.90
06-May-2024215021502057.552062.658886507348.8202492.45-87.35
07-May-20242050.252053.451942.71969.05196714187121.554256110.75-81.20
08-May-20241988.752020.21962.752006.894410602333.55371657.4518.05
09-May-202420072137.819502001.9392356126099.3511942187.80-5.10
10-May-20242000202619711992.28918233991.85202855.00-7.80
13-May-2024199020431972.11989.15106812897172.45410470.90-0.85
14-May-20241999.12005.11972.0519766033419171.9580133.05-23.10
15-May-20241995.752007.851935.21962.555888037317.7282472.65-33.20
16-May-2024196320051950.11992.6510288309778.85205154.9029.65
17-May-202419912025.351967.31981.168510977723.4394158.05-9.90
18-May-20241987.85200619461959.252022548775.05109760.00-28.60
21-May-2024195920001939.951956.355788755796.15323860.05-2.65
22-May-20241966198619471965.857205316579.75132239.00-0.15
23-May-20241975.651975.6519441948.854974956540.75161031.65-26.80