KINGFA Historical Share Price Data

Kingfa Science & Technology (India)

CMP as on 29-Nov-22 15:29

1,320.00

Open

₹ 1,296.50

Turnover (lac)

₹ 38

Prev. Close

₹ 1,296.50

Day's Vol (shares)

₹ 2,907

Day's Range (₹)

₹ 1,250.00
₹ 1,330.00

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 ()
28-Nov-2022 1,285 1,319 1,263 1,297 135 3.41 2,621 56.40 11.50
25-Nov-2022 1,256 1,298 1,251 1,286 65 2.39 1,879 46.50 30.10
24-Nov-2022 1,205 1,285 1,205 1,269 119 4.53 3,594 79.90 63.90
23-Nov-2022 1,202 1,249 1,200 1,224 118 1.84 1,494 49 22.30
22-Nov-2022 1,230 1,233 1,181 1,216 68 1.32 1,081 52.30 -14
21-Nov-2022 1,180 1,240 1,180 1,223 74 1.68 1,382 59.60 42.70
18-Nov-2022 1,166 1,245 1,166 1,215 70 1.08 889 79 49.40
17-Nov-2022 1,234 1,234 1,188 1,210 151 2.42 2,022 46 -24
16-Nov-2022 1,254 1,290 1,201 1,224 122 2.34 1,896 88.90 -30
15-Nov-2022 1,255 1,300 1,255 1,256 241 12.10 9,643 45.10 1.05
14-Nov-2022 1,355 1,365 1,321 1,321 136 4.56 3,414 43.80 -34
11-Nov-2022 1,391 1,391 1,391 1,391 164 8.55 6,149 0 0
10-Nov-2022 1,268 1,326 1,217 1,324 352 14.90 11,365 109 56.50
09-Nov-2022 1,250 1,272 1,195 1,263 139 5.40 4,318 77 13.10
07-Nov-2022 1,226 1,265 1,225 1,251 145 5.84 4,710 40 24.50
04-Nov-2022 1,245 1,255 1,205 1,240 112 4.57 3,723 50 -5.50
03-Nov-2022 1,176 1,248 1,155 1,224 81 1.46 1,211 92.40 47.60
02-Nov-2022 1,249 1,249 1,150 1,211 128 2.47 2,043 99 -38
01-Nov-2022 1,130 1,199 1,100 1,199 244 7.25 6,140 99.50 69
31-Oct-2022 1,080 1,153 1,045 1,142 174 3.77 3,361 108 62.30

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp