Kingfa Science & Technology (I Recent Share Price (BSE:524019)

BSE:524019 - Kingfa Science & Technology (India) Ltd. Kingfa Science & Technology (I
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jul 2007	INR	35.15	38.4	35.15	37.45	37.45	+1.45 (+4.03%)	2,946
11 Jul 2007	INR	36.15	37.25	36	36	36	-2.2 (-5.76%)	4,611
10 Jul 2007	INR	33.5	39.1	33.5	38.2	38.2	+2.2 (+6.11%)	14,706
9 Jul 2007	INR	34.05	36	34.05	36	36	+0.95 (+2.71%)	5,400
6 Jul 2007	INR	35.75	35.9	35.05	35.05	35.05	-0.95 (-2.64%)	3,410
5 Jul 2007	INR	36	36	35	36	36	+1 (+2.86%)	2,752
4 Jul 2007	INR	35.5	35.75	35	35	35	-0.75 (-2.10%)	2,352
3 Jul 2007	INR	40.5	40.5	35.5	35.75	35.75	+0.75 (+2.14%)	5,249
2 Jul 2007	INR	34.5	36.95	34.2	35	35	+0.95 (+2.79%)	8,338
29 Jun 2007	INR	34.2	34.95	33.75	34.05	34.05	-0.05 (-0.15%)	2,188
28 Jun 2007	INR	33	34.9	33	34.1	34.1	+1.1 (+3.33%)	3,482
27 Jun 2007	INR	32.5	33.5	32	33	33	0.0 (0.0%)	4,000
26 Jun 2007	INR	32.75	34.2	32.75	33	33	+1.7 (+5.43%)	2,761
25 Jun 2007	INR	32.5	32.5	31.3	31.3	31.3	-1 (-3.10%)	600
22 Jun 2007	INR	32.1	33.85	32.1	32.3	32.3	-0.9 (-2.71%)	1,439
21 Jun 2007	INR	34.75	34.75	32	33.2	33.2	+1.2 (+3.75%)	5,717
20 Jun 2007	INR	32.6	32.85	32	32	32	-0.55 (-1.69%)	5,705
19 Jun 2007	INR	32.2	34	31.5	32.55	32.55	-0.25 (-0.76%)	3,345
18 Jun 2007	INR	35.5	35.5	32	32.8	32.8	+3.2 (+10.81%)	4,857
15 Jun 2007	INR	31.9	31.9	29.5	29.6	29.6	-1.4 (-4.52%)	2,700
14 Jun 2007	INR	32.15	32.15	31	31	31	+0.8 (+2.65%)	501
13 Jun 2007	INR	30.4	30.5	30.2	30.2	30.2	-0.5 (-1.63%)	432
12 Jun 2007	INR	30.65	31.5	30.65	30.7	30.7	-0.15 (-0.49%)	1,332
11 Jun 2007	INR	31.4	31.4	30.6	30.85	30.85	-0.55 (-1.75%)	2,090
8 Jun 2007	INR	31.6	32.5	31.4	31.4	31.4	-0.2 (-0.63%)	860
7 Jun 2007	INR	31.4	31.6	30.5	31.6	31.6	+0.55 (+1.77%)	1,150
6 Jun 2007	INR	31.9	32.5	31.05	31.05	31.05	-0.55 (-1.74%)	2,600
5 Jun 2007	INR	33	33.6	31.6	31.6	31.6	-1.4 (-4.24%)	2,400
4 Jun 2007	INR	34	34	32	33	33	+0.9 (+2.80%)	1,210
31 May 2007	INR	32.15	32.25	32.1	32.1	32.1	-0.9 (-2.73%)	350

See Xignite Response |