Kingfa Science

Kingfa Science & Technology (India) Ltd Historical Data

NSEBSE

₹4,165.1

(-2.60%)

Jan 21, 2026|03:04:57 PM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	4,049	4,318	3,950.4	4,283.6	1,711	2,82,71,341.7	3,265
23-Dec-2025	4,283.6	4,296.9	4,075.1	4,240.6	1,498	2,72,00,711.5	2,762
24-Dec-2025	4,240.6	4,289.9	4,125.4	4,141.4	543	93,36,100.4	1,524
26-Dec-2025	4,141.4	4,174	4,099.9	4,151.3	727	1,08,82,194.9	1,530
29-Dec-2025	4,112.6	4,240	4,090	4,214	924	1,75,92,060.9	2,461
30-Dec-2025	4,170	4,383.7	4,170	4,342.2	1,169	2,34,07,729.9	3,424
31-Dec-2025	4,400	4,471	4,338.4	4,440.4	1,028	2,75,93,006.9	4,528
01-Jan-2026	4,498	4,527.3	4,333	4,423.7	2,172	19,45,86,541.6	36,483
02-Jan-2026	4,400	4,460	4,329.9	4,436.2	939	3,77,99,572.2	6,975
05-Jan-2026	4,469.4	4,471.5	4,385.1	4,441.7	666	1,46,14,662.1	2,042
06-Jan-2026	4,475	4,475	4,305	4,382.1	655	96,75,000.4	1,220
07-Jan-2026	4,325	4,460	4,278.2	4,410.4	2,057	9,44,40,114.2	12,284
08-Jan-2026	4,350	4,410.6	4,340.4	4,374.8	817	2,28,34,143.8	3,677
09-Jan-2026	4,388.2	4,388.2	4,309	4,350.6	751	2,09,41,036.1	4,241
12-Jan-2026	4,350	4,350.6	4,260	4,330.2	1,087	2,03,98,888.8	3,166
13-Jan-2026	4,336.1	4,349.9	4,280	4,319.2	599	73,18,728.7	1,097
14-Jan-2026	4,319.2	4,360	4,285	4,340.6	314	3,59,74,187.8	8,040
16-Jan-2026	4,324.3	4,403	4,310	4,336.1	540	1,02,83,741.8	1,535
19-Jan-2026	4,362.1	4,400	4,308	4,362.1	802	1,15,37,123.7	1,857
20-Jan-2026	4,333	4,342.3	4,200	4,276.1	1,140	1,74,39,085.8	2,570

Kingfa Science: Related NEWS

No Record Found

Invest wise with Expert advice