Skip to main content
Kingfa Science & Technology (India) Limited (BOM:524019)
India flag India · Delayed Price · Currency is INR
4,651.20
-190.35 (-3.93%)
At close: Apr 28, 2026

BOM:524019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,878.504,886.254,623.004,651.204,651.20-3.93%275
Apr 27, 20264,968.605,149.004,811.004,841.554,841.55-1.58%679
Apr 24, 20264,917.855,120.854,887.454,919.404,919.40-0.07%679
Apr 23, 20264,810.604,990.004,804.604,922.704,922.702.34%336
Apr 22, 20264,849.004,910.404,800.104,810.004,810.001.03%77
Apr 21, 20264,783.804,904.904,716.404,761.054,761.050.40%440
Apr 20, 20264,796.104,821.604,697.854,742.004,742.00-259
Apr 17, 20264,700.004,808.004,688.354,742.154,742.150.38%406
Apr 16, 20264,699.004,830.004,680.154,724.104,724.10-0.01%338
Apr 15, 20264,459.004,730.004,443.054,724.354,724.356.87%1,099
Apr 13, 20264,337.704,443.854,337.704,420.854,420.850.81%633
Apr 10, 20264,329.904,400.004,311.504,385.454,385.451.90%128
Apr 9, 20264,250.004,316.854,200.004,303.554,303.550.89%68
Apr 8, 20264,279.604,357.254,239.604,265.704,265.702.42%106
Apr 7, 20264,239.304,282.804,155.104,164.904,164.90-1.11%93
Apr 6, 20264,149.004,234.404,123.154,211.704,211.70-0.17%162
Apr 2, 20264,139.804,218.804,132.004,218.804,218.800.95%18
Apr 1, 20264,100.004,266.004,100.004,179.204,179.20-1.28%165
Mar 30, 20263,915.004,280.003,913.204,233.454,233.454.70%420
Mar 27, 20264,030.004,060.803,994.304,043.404,043.40-0.50%192
Mar 25, 20264,075.004,145.404,026.404,063.754,063.750.57%159
Mar 24, 20264,015.604,079.603,960.004,040.854,040.852.38%866
Mar 23, 20264,032.104,035.753,947.103,947.103,947.10-2.99%86
Mar 20, 20264,052.404,158.504,045.804,068.604,068.600.40%97
Mar 19, 20264,105.104,209.354,032.904,052.304,052.30-5.01%108
Mar 18, 20264,154.404,282.904,100.004,266.004,266.002.69%170
Mar 17, 20264,176.804,225.854,117.904,154.404,154.40-1.45%161
Mar 16, 20264,110.004,311.004,044.204,215.404,215.403.37%244
Mar 13, 20264,065.004,117.003,993.654,078.104,078.100.06%84
Mar 12, 20264,126.404,160.754,065.104,075.704,075.70-1.96%57
Mar 11, 20264,125.004,207.504,125.004,157.204,157.200.78%52
Mar 10, 20264,100.604,124.904,059.854,124.904,124.901.18%97
Mar 9, 20264,029.204,080.203,969.404,076.604,076.60-2.24%288
Mar 6, 20264,135.804,198.604,135.804,170.004,170.000.83%134
Mar 5, 20264,148.004,206.054,063.454,135.704,135.700.62%157
Mar 4, 20264,182.804,182.804,070.504,110.354,110.35-3.46%308
Mar 2, 20264,007.854,463.054,007.854,257.754,257.75-2.72%210
Feb 27, 20264,355.404,435.004,317.704,376.654,376.650.49%96
Feb 26, 20264,444.004,563.104,318.004,355.304,355.30-3.15%204
Feb 25, 20264,209.754,507.904,209.754,496.954,496.957.37%870
Feb 24, 20263,990.904,209.753,990.904,188.204,188.204.47%44
Feb 23, 20264,042.004,484.003,975.804,009.004,009.00-0.82%411
Feb 20, 20264,064.604,144.504,025.154,041.954,041.95-0.55%44
Feb 19, 20264,150.004,150.004,064.504,064.504,064.50-3.72%24
Feb 18, 20264,257.104,294.204,205.004,221.454,221.45-0.67%55
Feb 17, 20264,153.004,348.004,153.004,250.004,250.002.05%42
Feb 16, 20264,305.904,305.904,145.004,164.704,164.70-3.63%105
Feb 13, 20264,300.004,374.554,262.454,321.504,321.50-1.05%222
Feb 12, 20264,478.504,586.604,350.004,367.254,367.25-2.43%816
Feb 11, 20264,468.304,483.604,418.904,475.904,475.90-0.29%38
Feb 10, 20264,460.004,549.004,430.004,488.804,488.800.68%125
Feb 9, 20264,256.404,499.954,243.604,458.604,458.604.23%132
Feb 6, 20264,355.054,536.004,210.004,277.554,277.55-4.19%135
Feb 5, 20264,380.504,470.004,380.504,464.654,464.651.06%116
Feb 4, 20264,382.004,419.004,325.854,417.654,417.650.85%81
Feb 3, 20264,320.004,414.004,250.004,380.404,380.402.04%210
Feb 2, 20264,161.004,292.804,000.004,292.804,292.803.17%144
Feb 1, 20264,101.954,310.004,101.954,160.954,160.95-3.83%83
Jan 30, 20264,138.304,381.004,138.304,326.504,326.502.00%186
Jan 29, 20264,216.304,255.003,953.654,241.804,241.805.13%114
Jan 28, 20263,988.804,045.003,962.904,034.904,034.901.15%180
Jan 27, 20263,761.503,988.853,600.003,988.853,988.851.24%178
Jan 23, 20264,061.204,092.403,940.003,940.003,940.00-3.96%68
Jan 22, 20264,240.004,240.004,083.854,102.654,102.65-2.16%142
Jan 21, 20264,207.904,219.304,047.154,193.154,193.15-2.37%177
Jan 20, 20264,331.104,370.604,285.004,294.854,294.85-1.99%391
Jan 19, 20264,350.054,398.004,329.404,381.854,381.851.42%112
Jan 16, 20264,300.554,392.004,300.554,320.604,320.60-0.54%203
Jan 14, 20264,267.804,344.004,239.654,344.004,344.001.61%18
Jan 13, 20264,333.254,333.254,262.754,275.004,275.00-1.61%272
Jan 12, 20264,300.004,345.004,262.104,345.004,345.00-0.11%177
Jan 9, 20264,342.104,377.604,294.904,350.004,350.00-0.90%154
Jan 8, 20264,381.004,415.504,345.304,389.504,389.50-0.42%821
Jan 7, 20264,375.004,458.754,282.104,408.104,408.100.55%189
Jan 6, 20264,500.004,500.004,300.004,384.004,384.00-1.11%178
Jan 5, 20264,430.004,487.704,383.754,433.004,433.000.18%779
Jan 2, 20264,400.004,450.004,381.454,425.004,425.00-0.46%170
Jan 1, 20264,543.454,543.454,358.454,445.404,445.400.01%312
Dec 31, 20254,342.004,492.004,342.004,445.054,445.052.44%145
Dec 30, 20254,191.104,366.654,172.354,339.104,339.103.37%281
Dec 29, 20254,119.954,256.004,093.254,197.454,197.450.19%395
Dec 26, 20254,133.104,203.204,088.004,189.654,189.651.37%183
Dec 24, 20254,253.604,282.304,130.004,133.054,133.05-2.83%158
Dec 23, 20254,217.304,275.004,129.504,253.604,253.60-0.95%101
Dec 22, 20254,002.204,322.353,954.804,294.454,294.457.30%885
Dec 19, 20253,776.204,050.603,776.204,002.204,002.206.95%272
Dec 18, 20253,754.103,779.953,735.003,742.153,742.15-0.77%143
Dec 17, 20253,836.803,836.803,771.253,771.303,771.30-1.23%107
Dec 16, 20253,798.003,820.303,798.003,818.403,818.400.09%37
Dec 15, 20253,886.503,886.503,764.853,815.103,815.10-0.81%127
Dec 12, 20253,972.003,972.003,820.003,846.153,846.15-0.45%72
Dec 11, 20253,866.703,903.953,799.953,863.453,863.45-0.21%353
Dec 10, 20253,777.003,962.353,777.003,871.703,871.702.01%285
Dec 9, 20253,783.403,810.953,648.103,795.553,795.550.32%640
Dec 8, 20253,862.803,954.003,751.003,783.403,783.40-3.23%434
Dec 5, 20253,950.004,003.953,901.853,909.653,909.65-2.25%186
Dec 4, 20254,049.954,072.153,984.103,999.453,999.45-1.33%211
Dec 3, 20254,152.004,152.004,016.004,053.554,053.55-1.84%310
Dec 2, 20254,218.154,218.154,100.004,129.654,129.65-3.47%226
Dec 1, 20254,450.004,450.004,240.004,278.204,278.20-3.80%171