Home > Share Market > Stocks > Kingfa Science & Technology (India) > KINGFA Share Price History

Kingfa Science & Technology (India) - KINGFA Share Price History

Kingfa Science & Technology (India)

CMP as on 26-May-22 15:29

900.00

Open

₹ 905.00

Turnover (lac)

₹ 98

Prev. Close

₹ 908.45

Day's Vol (shares)

₹ 10,940

Day's Range (₹)

₹ 876.05
₹ 939.95

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 ()
25-May-2022 959 959 902 908 349 3.70 3,059 57 -51
24-May-2022 966 969 938 948 244 1.69 1,202 31.20 -18
23-May-2022 975 1,010 943 958 1,463 10.90 2,861 66.90 -17
20-May-2022 927 965 924 940 511 2.67 1,167 41.60 13
19-May-2022 965 965 909 916 681 6.22 3,063 56.30 -49
18-May-2022 970 990 960 967 363 2.48 1,262 29.50 -3
17-May-2022 933 975 932 964 485 6.61 5,122 43.20 31.10
16-May-2022 936 964 920 931 598 5 2,706 44 -5.20
13-May-2022 930 984 925 936 806 5.93 3,606 58.60 5.95
12-May-2022 927 950 872 923 961 7.35 4,148 78.60 -3.60
11-May-2022 956 1,005 892 937 1,591 14.50 6,578 113 -19
10-May-2022 1,005 1,062 942 959 1,296 12.90 6,440 121 -46
09-May-2022 1,055 1,055 997 1,009 1,054 10 5,905 57.40 -46
06-May-2022 1,100 1,100 1,026 1,036 1,116 16.30 9,023 73.70 -64
05-May-2022 1,129 1,140 1,100 1,106 492 5.45 3,212 40 -24
04-May-2022 1,160 1,170 1,100 1,108 651 5.30 2,354 70 -52
02-May-2022 1,153 1,160 1,120 1,130 441 3.55 1,803 40.30 -23
29-Apr-2022 1,189 1,189 1,160 1,167 394 5.55 3,823 29 -22
28-Apr-2022 1,148 1,180 1,132 1,172 530 6.01 3,512 48.20 23.60
27-Apr-2022 1,154 1,154 1,118 1,144 374 3.41 1,976 36.30 -9.50
26-Apr-2022 1,160 1,160 1,120 1,137 769 7.84 4,309 39.70 -23

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity