KINGFA Historical Share Price Data
Kingfa Science & Technology (India) Ltd Share Price
KINGFA
CMP as on 26-Apr-24 12:00
₹ 1,997
₹ 1,997
62.10 | 3.21%
Open
₹ 1,955
₹ 1,955
Turnover(lac)
₹ 229
₹ 229
Prev. Close
₹ 1,934.55
₹ 1,934.55
Day's Vol (shares)
₹ 11,492
₹ 11,492
Day's Vol (shares)
₹ 1,890.00 ₹ 2,030.00
CMP as on 26-Apr-24 12:00
₹ 2,001
₹ 2,001
69.75 | 3.61%
Open
₹ 1,953
₹ 1,953
Turnover(lac)
₹ 15
₹ 15
Prev. Close
₹ 1,931.45
₹ 1,931.45
Day's Vol (shares)
₹ 755
₹ 755
Day's Vol (shares)
₹ 1,890.00 ₹ 2,027.10
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
26-Mar-2024 | 1850 | 1850 | 1750 | 1777.9 | 1767 | 23183764.4 | 9020 | 100.00 | -72.10 |
27-Mar-2024 | 1786 | 1875 | 1756 | 1866.8 | 1983 | 26486121.75 | 10664 | 119.00 | 80.80 |
28-Mar-2024 | 1868.8 | 1975 | 1822 | 1954.6 | 2158 | 30373244.65 | 8641 | 153.00 | 85.80 |
01-Apr-2024 | 1957.85 | 2005.8 | 1906.05 | 1935.95 | 1254 | 13111314.75 | 4596 | 99.75 | -21.90 |
02-Apr-2024 | 1937 | 1948.05 | 1905.05 | 1914.65 | 394 | 2867818.45 | 923 | 43.00 | -22.35 |
03-Apr-2024 | 1903 | 1929.95 | 1895 | 1904.25 | 496 | 4728764.15 | 1823 | 34.95 | 1.25 |
04-Apr-2024 | 1920 | 1920 | 1870 | 1888.65 | 1074 | 13601260.4 | 5117 | 50.00 | -31.35 |
05-Apr-2024 | 1906.95 | 1938.5 | 1869.05 | 1895.85 | 1397 | 15025033.3 | 3758 | 69.45 | -11.10 |
08-Apr-2024 | 1905.35 | 1940 | 1846.05 | 1862.2 | 820 | 8399964.1 | 2881 | 93.95 | -43.15 |
09-Apr-2024 | 1871.55 | 1892 | 1841.55 | 1854.65 | 812 | 6321346.15 | 1863 | 50.45 | -16.90 |
10-Apr-2024 | 1867 | 1873 | 1823.65 | 1838.85 | 501 | 3452825.95 | 1069 | 49.35 | -28.15 |
12-Apr-2024 | 1822 | 1849.95 | 1782.65 | 1797.6 | 957 | 7858758.05 | 2353 | 67.30 | -24.40 |
15-Apr-2024 | 1792 | 1792 | 1672 | 1756.6 | 1445 | 12068702.4 | 6980 | 120.00 | -35.40 |
16-Apr-2024 | 1756.5 | 1815.8 | 1704.05 | 1783.9 | 781 | 9443455.05 | 3223 | 111.75 | 27.40 |
18-Apr-2024 | 1783.9 | 1847 | 1770.1 | 1786.85 | 1110 | 9509008.55 | 2688 | 76.90 | 2.95 |
19-Apr-2024 | 1795.8 | 1885.6 | 1755 | 1860.55 | 1168 | 16487016.65 | 6967 | 130.60 | 64.75 |
22-Apr-2024 | 1876.8 | 1898 | 1856.75 | 1879.45 | 756 | 8494117.65 | 3199 | 41.25 | 2.65 |
23-Apr-2024 | 1888.45 | 1905.85 | 1872.55 | 1897.65 | 653 | 7688220.3 | 3134 | 33.30 | 9.20 |
24-Apr-2024 | 1899.9 | 1940 | 1891.85 | 1923.9 | 883 | 13386615.75 | 4868 | 48.15 | 24.00 |
25-Apr-2024 | 1932.55 | 1940 | 1909.8 | 1934.55 | 738 | 12833413.9 | 5291 | 30.20 | 2.00 |