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

Kingfa Science & Technology (India)

CMP as on 19-May-22 15:29

926.00

-41.00 -4.24%

Open

₹ 965.00

Turnover (lac)

₹ 62

Prev. Close

₹ 967.00

Day's Vol (shares)

₹ 6,684

Day's Range (₹)

₹ 908.70

₹ 965.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
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
25-Apr-2022	1,150	1,167	1,131	1,142	332	5.72	3,940	35.90	-7.60
22-Apr-2022	1,177	1,195	1,135	1,148	1,148	7.46	2,965	60	-29
21-Apr-2022	1,170	1,198	1,139	1,172	755	5.42	2,081	59.20	2.55
20-Apr-2022	1,200	1,236	1,135	1,141	1,914	13	5,608	101	-59
19-Apr-2022	1,224	1,240	1,160	1,180	716	8.43	4,651	80	-44