Kingfa Science Technology (India) Ltd (Kingfa Science) Corporate Action

Kingfa Science Technology (India) Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
25-Aug-2023	2343	2506.9	2302	2458.3	8605	126010210.25	11739	204.90	115.30
28-Aug-2023	2458.3	2493.75	2419.3	2449.65	2851	23252476.1	3330	74.45	-8.65
29-Aug-2023	2449.15	2500	2350.1	2378.7	3061	26258034.95	3846	149.90	-70.45
30-Aug-2023	2390	2407	2367.9	2387.45	2432	26338678	5485	39.10	-2.55
31-Aug-2023	2387.45	2447.85	2375	2393.7	1899	18059957.1	3827	72.85	6.25
01-Sep-2023	2385.5	2444	2376.5	2389.3	1659	18059928.55	3447	67.50	3.80
04-Sep-2023	2390	2490.05	2379.65	2408.9	2522	28410051.2	4722	110.40	18.90
05-Sep-2023	2420.95	2490	2352.65	2389.45	2135	26813723.25	4071	137.35	-31.50
06-Sep-2023	2390	2437.85	2300.55	2332.7	2763	35846639.95	4999	137.30	-57.30
07-Sep-2023	2328.3	2349.35	2275	2283	3478	26217902.35	6112	74.35	-45.30
08-Sep-2023	2286.35	2322.3	2284.05	2302.8	1829	14583658	2078	38.25	16.45
11-Sep-2023	2350	2509.9	2350	2474.75	9681	124809480.7	16584	159.90	124.75
12-Sep-2023	2522	2522	2320	2332.2	5581	75295320.35	12982	202.00	-189.80
13-Sep-2023	2349.95	2387	2232.1	2305.2	3234	37280523.05	6607	154.90	-44.75
14-Sep-2023	2305.2	2374.95	2302.05	2335.5	1746	12814758.35	1819	72.90	30.30
15-Sep-2023	2346.25	2390.05	2331.05	2359.85	1480	10742901.95	2308	59.00	13.60
18-Sep-2023	2371.65	2371.65	2287.9	2300.9	1266	9713645.35	2341	83.75	-70.75
20-Sep-2023	2312.45	2324.65	2271.05	2294.6	1170	11824465.15	2735	53.60	-17.85
21-Sep-2023	2290.65	2318.1	2280	2292.25	993	9294500.45	1986	38.10	1.60
22-Sep-2023	2302.65	2320	2270	2286.55	923	8001907.2	1519	50.00	-16.10
25-Sep-2023	2289.25	2340	2276.25	2325.9	904	10968638.55	2897	63.75	36.65

KINGFA Historical Share Price Data