Kingfa Science & Technology (India) Share Price History

Kingfa Science

CMP as on 18-Jun-21 15:29

₹ 1,008.05
-53.25 -5.02%

Open

₹ 1,033.00

Turnover (lac)

₹ 319

Prev. Close

₹ 1,061.30

Day's Vol (shares)

₹ 31,634

Day's Range (₹)

₹ 963.50
₹ 1,033.00

CMP as on18-Jun-21 15:29

₹ 1,015.00
-45.15 -4.26%

Open

₹ 1,020.00

Turnover (lac)

₹ 42

Prev. Close

₹ 1,060.15

Day's Vol (shares)

₹ 7,905

Day's Range

₹ 963.00
₹ 1,030.00

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 ()
18-Jun-2021 1,033 1,033 964 1,012 3,021 31.50 17,265 69.50 -21
17-Jun-2021 1,100 1,122 1,033 1,061 2,338 23.10 10,067 89.20 -39
16-Jun-2021 1,129 1,137 1,085 1,107 1,927 21.30 9,701 51.80 -22
15-Jun-2021 1,115 1,140 1,060 1,112 3,049 40.90 16,654 80 -3.50
14-Jun-2021 1,100 1,125 1,075 1,088 1,211 19 9,040 50.30 -12
11-Jun-2021 1,130 1,142 1,075 1,100 1,131 18.40 11,400 66.60 -30
10-Jun-2021 1,083 1,120 1,075 1,102 1,268 10.90 6,279 45 19.20
09-Jun-2021 1,123 1,132 1,055 1,073 1,487 18.90 10,533 77.40 -51
08-Jun-2021 1,072 1,158 1,022 1,112 3,582 42.90 20,959 136 39.70
07-Jun-2021 1,089 1,109 1,020 1,079 2,669 34.20 18,657 88.90 -9.70
04-Jun-2021 979 1,066 978 1,052 2,837 46.10 33,252 87.90 73.30
03-Jun-2021 981 993 926 969 1,740 19 10,416 67 -12
02-Jun-2021 930 995 878 966 1,834 19.60 11,353 118 35.90
01-Jun-2021 914 940 899 906 1,163 9.67 5,791 41 -8.10
31-May-2021 897 905 874 884 833 6.11 3,916 31.10 -13
28-May-2021 925 932 895 907 852 6.41 4,055 37 -18
27-May-2021 920 945 890 910 725 4.58 2,974 55 -10
26-May-2021 972 978 911 922 1,140 9.22 6,253 66.10 -50
25-May-2021 998 998 906 959 1,760 13.30 7,598 91.90 -39
24-May-2021 1,004 1,024 957 961 1,846 13.60 9,710 66.70 -43
21-May-2021 1,010 1,050 990 999 1,789 20.20 12,272 60 -11
20-May-2021 1,050 1,080 979 995 2,719 37.50 21,076 101 -55
19-May-2021 958 1,038 930 1,038 4,095 70.90 33,778 107 79.70
18-May-2021 889 950 889 943 1,911 31 20,659 61.20 54.40
Open ZERO Brokerage Demat Account