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
30 Nov 2023	INR	2,285	2,285.05	2,249.1	2,259.6	2,259.6	+7.95 (+0.35%)	60
29 Nov 2023	INR	2,247	2,268	2,192.8	2,251.65	2,251.65	-8.05 (-0.36%)	881
28 Nov 2023	INR	2,257.9	2,261.6	2,210	2,259.7	2,259.7	+8.9 (+0.40%)	330
24 Nov 2023	INR	2,252.15	2,265.45	2,229.2	2,250.8	2,250.8	-2.15 (-0.10%)	271
23 Nov 2023	INR	2,248.45	2,262.95	2,202	2,252.95	2,252.95	+14.3 (+0.64%)	226
22 Nov 2023	INR	2,261.55	2,261.9	2,233.4	2,238.65	2,238.65	+1.5 (+0.07%)	139
21 Nov 2023	INR	2,276.95	2,312.9	2,230.05	2,237.15	2,237.15	-17 (-0.75%)	450
20 Nov 2023	INR	2,225	2,262.85	2,198.85	2,254.15	2,254.15	+46.75 (+2.12%)	103
17 Nov 2023	INR	2,260.35	2,291	2,200.9	2,207.4	2,207.4	-50.15 (-2.22%)	1,222
16 Nov 2023	INR	2,256.6	2,262.95	2,247.05	2,257.55	2,257.55	+7.45 (+0.33%)	125
15 Nov 2023	INR	2,259.1	2,270	2,249.3	2,250.1	2,250.1	-8.95 (-0.40%)	376
13 Nov 2023	INR	2,239.25	2,270	2,239.25	2,259.05	2,259.05	+31.6 (+1.42%)	93
10 Nov 2023	INR	2,200.4	2,255.05	2,182.35	2,227.45	2,227.45	+32.35 (+1.47%)	243
9 Nov 2023	INR	2,241.45	2,241.45	2,182.05	2,195.1	2,195.1	-34.55 (-1.55%)	259
8 Nov 2023	INR	2,250	2,260.8	2,162.65	2,229.65	2,229.65	-65.35 (-2.85%)	534
7 Nov 2023	INR	2,301	2,400	2,250.15	2,295	2,295	-3.4 (-0.15%)	814
6 Nov 2023	INR	2,380	2,380	2,278.25	2,298.4	2,298.4	+10.45 (+0.46%)	432
3 Nov 2023	INR	2,300.05	2,365.1	2,275	2,287.95	2,287.95	-14.3 (-0.62%)	472
2 Nov 2023	INR	2,311.9	2,322.3	2,290.5	2,302.25	2,302.25	+16.85 (+0.74%)	247
1 Nov 2023	INR	2,392.05	2,400	2,280	2,285.4	2,285.4	-106.8 (-4.46%)	1,141
31 Oct 2023	INR	2,293.85	2,425.05	2,293.85	2,392.2	2,392.2	+106.1 (+4.64%)	1,468
30 Oct 2023	INR	2,280	2,299.05	2,254.2	2,286.1	2,286.1	+15.1 (+0.66%)	62
27 Oct 2023	INR	2,302.5	2,302.5	2,262.05	2,271	2,271	+22.5 (+1.00%)	312
26 Oct 2023	INR	2,180.05	2,265.05	2,142.8	2,248.5	2,248.5	+22 (+0.99%)	1,052
25 Oct 2023	INR	2,267.5	2,269.7	2,165.8	2,226.5	2,226.5	-13.9 (-0.62%)	1,129
23 Oct 2023	INR	2,365.4	2,366.9	2,222.1	2,240.4	2,240.4	-159.75 (-6.66%)	1,343
20 Oct 2023	INR	2,401.85	2,482.6	2,386.85	2,400.15	2,400.15	-43.85 (-1.79%)	1,107
19 Oct 2023	INR	2,285.9	2,470	2,244.3	2,444	2,444	+135.85 (+5.89%)	5,018
18 Oct 2023	INR	2,374.95	2,375	2,290	2,308.15	2,308.15	-54.95 (-2.33%)	520
17 Oct 2023	INR	2,224.9	2,375	2,203.3	2,363.1	2,363.1	+172.75 (+7.89%)	1,706

First
2
3
4
5
6
Last

See Xignite Response |