Price Data Selection & Download
Kingfa Science & Technology Share Price All Time Records & Statistics (Nov 2016 - Jul 2026)
2348 daily OHLCV records on NSE from Nov. 2016 to July 2026. For live price, key ratios and fundamentals, see Kingfa Science & Technology share price chart.
Share Price All Time High
₹5699.40
May 29, 2026
NSE Exchange
Share Price All Time Low
₹301.55
March 24, 2020
NSE Exchange
Highest Volume Trading Day
423,505
July 04, 2024 • ₹2597.15
NSE Exchange
Share Price History Data (Nov 2016 - Jul 2026)
KINGFA daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹5052.50 | ₹5150.00 | ₹4980.50 | ₹5025.00 | 1,940 |
| 2026-07-22 | ₹5074.00 | ₹5207.00 | ₹5005.50 | ₹5068.00 | 7,064 |
| 2026-07-21 | ₹5051.50 | ₹5073.50 | ₹5010.00 | ₹5049.50 | 2,621 |
| 2026-07-20 | ₹5045.50 | ₹5094.00 | ₹5007.00 | ₹5050.00 | 3,230 |
| 2026-07-17 | ₹5081.00 | ₹5098.00 | ₹5020.00 | ₹5037.50 | 5,487 |
| 2026-07-16 | ₹5057.50 | ₹5145.00 | ₹4978.00 | ₹5106.50 | 2,193 |
| 2026-07-15 | ₹5060.00 | ₹5111.50 | ₹5011.00 | ₹5074.50 | 2,476 |
| 2026-07-14 | ₹5141.00 | ₹5141.00 | ₹4987.00 | ₹5056.00 | 4,895 |
| 2026-07-13 | ₹5146.50 | ₹5184.00 | ₹5007.00 | ₹5117.00 | 6,101 |
| 2026-07-10 | ₹5067.50 | ₹5158.00 | ₹5026.00 | ₹5146.50 | 4,904 |
| 2026-07-09 | ₹4955.00 | ₹5099.00 | ₹4955.00 | ₹5038.50 | 4,455 |
| 2026-07-08 | ₹5050.50 | ₹5099.50 | ₹4957.00 | ₹4983.50 | 3,118 |
| 2026-07-07 | ₹5054.50 | ₹5199.00 | ₹5010.00 | ₹5101.50 | 23,735 |
| 2026-07-06 | ₹5101.00 | ₹5151.00 | ₹5010.00 | ₹5054.00 | 12,289 |
| 2026-07-03 | ₹5120.00 | ₹5148.50 | ₹5050.00 | ₹5108.50 | 4,236 |
| 2026-07-02 | ₹5110.00 | ₹5157.00 | ₹5080.50 | ₹5107.50 | 6,751 |
| 2026-07-01 | ₹5111.00 | ₹5150.00 | ₹5055.50 | ₹5103.00 | 4,638 |
| 2026-06-30 | ₹4987.00 | ₹5244.50 | ₹4952.50 | ₹5162.50 | 10,357 |
| 2026-06-29 | ₹5084.50 | ₹5093.50 | ₹4948.00 | ₹4987.00 | 6,213 |
| 2026-06-25 | ₹5084.50 | ₹5150.00 | ₹5018.50 | ₹5059.00 | 4,186 |
| 2026-06-24 | ₹5109.00 | ₹5160.00 | ₹5025.50 | ₹5059.50 | 3,871 |
| 2026-06-23 | ₹5114.00 | ₹5256.00 | ₹5045.50 | ₹5156.00 | 9,035 |
| 2026-06-22 | ₹5160.00 | ₹5199.50 | ₹5053.00 | ₹5078.50 | 4,581 |
| 2026-06-19 | ₹5126.50 | ₹5210.00 | ₹5051.50 | ₹5159.50 | 6,285 |
| 2026-06-18 | ₹5138.00 | ₹5159.00 | ₹5082.50 | ₹5126.50 | 5,803 |
| 2026-06-17 | ₹5087.50 | ₹5265.00 | ₹5062.00 | ₹5123.50 | 23,396 |
| 2026-06-16 | ₹5012.50 | ₹5124.00 | ₹5012.50 | ₹5087.50 | 3,997 |
| 2026-06-15 | ₹5150.00 | ₹5179.50 | ₹4971.00 | ₹5012.50 | 10,970 |
| 2026-06-12 | ₹5138.50 | ₹5248.50 | ₹5062.50 | ₹5108.00 | 2,180 |
| 2026-06-11 | ₹5000.00 | ₹5104.00 | ₹4931.00 | ₹5071.00 | 4,075 |
| 2026-06-10 | ₹5196.00 | ₹5249.50 | ₹5041.00 | ₹5060.00 | 5,360 |
| 2026-06-09 | ₹5270.00 | ₹5385.00 | ₹5166.00 | ₹5196.00 | 4,855 |
| 2026-06-08 | ₹5340.00 | ₹5399.00 | ₹5229.00 | ₹5269.00 | 3,001 |
| 2026-06-05 | ₹5449.50 | ₹5449.50 | ₹5285.00 | ₹5367.00 | 3,752 |
| 2026-06-04 | ₹5270.00 | ₹5469.50 | ₹5263.50 | ₹5370.00 | 5,312 |
| 2026-06-03 | ₹5325.00 | ₹5454.50 | ₹5225.00 | ₹5274.00 | 7,305 |
| 2026-06-02 | ₹5295.00 | ₹5400.00 | ₹5237.50 | ₹5340.00 | 3,306 |
| 2026-06-01 | ₹5582.50 | ₹5599.00 | ₹5223.50 | ₹5296.00 | 33,697 |
| 2026-05-29 | ₹5601.50 | ₹5699.40 | ₹5325.00 | ₹5473.40 | 13,939 |
| 2026-05-27 | ₹5566.10 | ₹5656.60 | ₹5500.00 | ₹5540.50 | 14,790 |
| 2026-05-26 | ₹5300.40 | ₹5553.00 | ₹5251.10 | ₹5528.10 | 23,431 |
| 2026-05-25 | ₹5190.00 | ₹5339.80 | ₹5125.00 | ₹5271.50 | 7,655 |
| 2026-05-22 | ₹5137.20 | ₹5214.90 | ₹5104.50 | ₹5135.70 | 3,282 |
| 2026-05-21 | ₹5289.80 | ₹5314.80 | ₹5131.00 | ₹5172.20 | 2,818 |
| 2026-05-20 | ₹5181.30 | ₹5261.20 | ₹5138.70 | ₹5231.90 | 4,230 |
| 2026-05-19 | ₹5330.20 | ₹5447.90 | ₹5201.00 | ₹5225.40 | 7,019 |
| 2026-05-18 | ₹5177.10 | ₹5353.00 | ₹5100.00 | ₹5303.60 | 11,977 |
| 2026-05-15 | ₹5119.60 | ₹5239.00 | ₹5038.10 | ₹5177.10 | 4,022 |
| 2026-05-14 | ₹5146.40 | ₹5294.90 | ₹5146.40 | ₹5175.50 | 3,327 |
| 2026-05-13 | ₹5156.20 | ₹5293.40 | ₹5125.50 | ₹5198.80 | 6,700 |
| 2026-05-12 | ₹5298.90 | ₹5389.90 | ₹5195.90 | ₹5261.30 | 7,629 |
| 2026-05-11 | ₹5425.00 | ₹5476.00 | ₹5264.10 | ₹5311.40 | 11,999 |
| 2026-05-08 | ₹4958.50 | ₹5399.40 | ₹4897.00 | ₹5374.90 | 42,902 |
| 2026-05-07 | ₹5050.00 | ₹5079.80 | ₹4925.60 | ₹4959.70 | 4,848 |
| 2026-05-06 | ₹4985.80 | ₹5070.00 | ₹4863.70 | ₹5007.20 | 7,845 |
| 2026-05-05 | ₹4769.20 | ₹4922.80 | ₹4700.00 | ₹4856.20 | 6,443 |
| 2026-05-04 | ₹4878.90 | ₹4913.80 | ₹4698.20 | ₹4731.30 | 11,108 |
| 2026-04-30 | ₹4689.50 | ₹4819.90 | ₹4567.80 | ₹4779.10 | 9,214 |
| 2026-04-29 | ₹4650.00 | ₹4711.50 | ₹4545.00 | ₹4652.60 | 8,660 |
| 2026-04-28 | ₹4859.00 | ₹4873.50 | ₹4611.00 | ₹4657.60 | 13,733 |
| 2026-04-27 | ₹4924.50 | ₹5139.00 | ₹4810.10 | ₹4854.30 | 19,010 |
| 2026-04-24 | ₹4924.90 | ₹5070.00 | ₹4887.10 | ₹4920.40 | 15,367 |
| 2026-04-23 | ₹4830.00 | ₹4990.00 | ₹4797.70 | ₹4917.60 | 14,972 |
| 2026-04-22 | ₹4839.40 | ₹4871.90 | ₹4771.20 | ₹4826.50 | 4,471 |
| 2026-04-21 | ₹4780.00 | ₹4949.90 | ₹4730.00 | ₹4801.00 | 10,525 |
| 2026-04-20 | ₹4720.00 | ₹4819.20 | ₹4720.00 | ₹4761.00 | 4,020 |
| 2026-04-17 | ₹4763.30 | ₹4825.50 | ₹4705.00 | ₹4735.60 | 4,584 |
| 2026-04-16 | ₹4708.00 | ₹4835.90 | ₹4663.50 | ₹4713.00 | 7,337 |
| 2026-04-15 | ₹4490.00 | ₹4741.00 | ₹4450.00 | ₹4704.70 | 15,282 |
| 2026-04-13 | ₹4303.00 | ₹4425.00 | ₹4303.00 | ₹4411.90 | 3,622 |
| 2026-04-10 | ₹4294.90 | ₹4399.00 | ₹4294.90 | ₹4371.80 | 4,396 |
| 2026-04-09 | ₹4300.00 | ₹4310.80 | ₹4202.00 | ₹4294.90 | 4,813 |
| 2026-04-08 | ₹4241.00 | ₹4339.00 | ₹4230.00 | ₹4250.80 | 8,402 |
| 2026-04-07 | ₹4252.30 | ₹4290.00 | ₹4176.00 | ₹4185.50 | 1,945 |
| 2026-04-06 | ₹4220.00 | ₹4270.00 | ₹4125.10 | ₹4210.90 | 3,837 |
| 2026-04-02 | ₹4177.70 | ₹4255.90 | ₹4101.70 | ₹4192.60 | 2,841 |
| 2026-04-01 | ₹4228.00 | ₹4263.40 | ₹4132.50 | ₹4194.80 | 4,046 |
| 2026-03-30 | ₹3983.60 | ₹4281.00 | ₹3956.80 | ₹4229.60 | 10,358 |
| 2026-03-27 | ₹4027.00 | ₹4098.60 | ₹3993.80 | ₹4032.20 | 3,310 |
| 2026-03-25 | ₹4087.00 | ₹4177.00 | ₹4051.00 | ₹4067.70 | 2,154 |
| 2026-03-24 | ₹4053.00 | ₹4083.60 | ₹3961.50 | ₹4029.90 | 2,613 |
| 2026-03-23 | ₹4015.00 | ₹4039.00 | ₹3927.00 | ₹3949.00 | 3,805 |
| 2026-03-20 | ₹4100.00 | ₹4129.50 | ₹4055.00 | ₹4073.30 | 2,392 |
| 2026-03-19 | ₹4195.00 | ₹4195.00 | ₹4016.00 | ₹4051.60 | 3,268 |
| 2026-03-18 | ₹4189.80 | ₹4298.00 | ₹4167.30 | ₹4229.10 | 2,610 |
| 2026-03-17 | ₹4198.30 | ₹4234.90 | ₹4128.30 | ₹4148.30 | 2,971 |
| 2026-03-16 | ₹4100.00 | ₹4330.00 | ₹4051.00 | ₹4192.40 | 9,147 |
| 2026-03-13 | ₹4120.00 | ₹4132.90 | ₹4010.00 | ₹4095.30 | 4,540 |
| 2026-03-12 | ₹4130.00 | ₹4181.10 | ₹4063.10 | ₹4092.00 | 2,475 |
| 2026-03-11 | ₹4199.00 | ₹4221.00 | ₹4128.10 | ₹4197.00 | 2,093 |
| 2026-03-10 | ₹4124.90 | ₹4172.00 | ₹4050.20 | ₹4151.50 | 4,103 |
| 2026-03-09 | ₹4158.10 | ₹4158.10 | ₹3950.50 | ₹4071.90 | 7,788 |
| 2026-03-06 | ₹4154.00 | ₹4200.00 | ₹4095.10 | ₹4179.00 | 2,474 |
| 2026-03-05 | ₹4192.10 | ₹4203.10 | ₹4071.10 | ₹4151.20 | 3,565 |
| 2026-03-04 | ₹4250.00 | ₹4250.00 | ₹4071.10 | ₹4132.30 | 5,661 |
| 2026-03-02 | ₹4246.50 | ₹4439.80 | ₹4221.00 | ₹4279.90 | 6,380 |
| 2026-02-27 | ₹4367.00 | ₹4466.00 | ₹4316.10 | ₹4404.10 | 5,611 |
| 2026-02-26 | ₹4400.30 | ₹4580.20 | ₹4302.20 | ₹4377.70 | 7,897 |
| 2026-02-25 | ₹4163.10 | ₹4510.00 | ₹4163.00 | ₹4490.40 | 30,945 |
| 2026-02-24 | ₹4000.10 | ₹4190.00 | ₹3986.00 | ₹4172.60 | 5,544 |
| 2026-02-23 | ₹4145.00 | ₹4145.00 | ₹3990.00 | ₹4027.70 | 4,824 |
| 2026-02-20 | ₹4150.00 | ₹4150.00 | ₹4025.00 | ₹4045.00 | 2,419 |
| 2026-02-19 | ₹4265.00 | ₹4265.00 | ₹4073.70 | ₹4089.60 | 2,609 |
| 2026-02-18 | ₹4298.00 | ₹4298.00 | ₹4160.00 | ₹4189.60 | 1,983 |
| 2026-02-17 | ₹4179.80 | ₹4370.00 | ₹4135.10 | ₹4238.60 | 4,211 |
| 2026-02-16 | ₹4308.60 | ₹4308.60 | ₹4116.00 | ₹4163.90 | 3,340 |
| 2026-02-13 | ₹4301.00 | ₹4380.00 | ₹4259.40 | ₹4304.30 | 2,805 |
| 2026-02-12 | ₹4462.00 | ₹4629.00 | ₹4265.50 | ₹4374.60 | 8,659 |
| 2026-02-11 | ₹4482.20 | ₹4482.20 | ₹4420.00 | ₹4459.10 | 1,528 |
| 2026-02-10 | ₹4492.30 | ₹4540.00 | ₹4402.00 | ₹4482.20 | 2,624 |
| 2026-02-09 | ₹4345.50 | ₹4495.90 | ₹4212.60 | ₹4470.20 | 6,726 |
| 2026-02-06 | ₹4445.40 | ₹4476.20 | ₹4222.10 | ₹4261.80 | 3,091 |
| 2026-02-05 | ₹4425.30 | ₹4490.00 | ₹4364.80 | ₹4467.80 | 3,782 |
| 2026-02-04 | ₹4381.30 | ₹4428.00 | ₹4335.00 | ₹4403.30 | 2,572 |
| 2026-02-03 | ₹4400.00 | ₹4430.90 | ₹4214.70 | ₹4381.40 | 3,065 |
| 2026-02-02 | ₹4184.00 | ₹4299.00 | ₹3979.10 | ₹4260.70 | 6,501 |
| 2026-02-01 | ₹4260.00 | ₹4340.00 | ₹4105.00 | ₹4166.80 | 2,271 |
| 2026-01-30 | ₹4203.90 | ₹4389.00 | ₹4135.70 | ₹4363.70 | 7,875 |
| 2026-01-29 | ₹4014.30 | ₹4250.80 | ₹3970.70 | ₹4225.00 | 4,467 |
| 2026-01-28 | ₹3966.10 | ₹4074.40 | ₹3934.50 | ₹3997.60 | 4,859 |
| 2026-01-27 | ₹3806.70 | ₹4111.60 | ₹3790.00 | ₹4049.60 | 6,351 |
| 2026-01-23 | ₹4088.00 | ₹4108.50 | ₹3900.00 | ₹3913.90 | 3,348 |
| 2026-01-22 | ₹4244.00 | ₹4244.00 | ₹4055.00 | ₹4101.10 | 3,422 |
| 2026-01-21 | ₹4160.10 | ₹4267.90 | ₹4050.00 | ₹4158.20 | 10,179 |
| 2026-01-20 | ₹4333.00 | ₹4342.30 | ₹4200.00 | ₹4276.10 | 4,057 |
| 2026-01-19 | ₹4362.10 | ₹4400.00 | ₹4308.00 | ₹4362.10 | 2,648 |
| 2026-01-16 | ₹4324.30 | ₹4403.00 | ₹4310.00 | ₹4336.10 | 2,367 |
| 2026-01-14 | ₹4319.20 | ₹4360.00 | ₹4285.00 | ₹4340.60 | 8,343 |
| 2026-01-13 | ₹4336.10 | ₹4349.90 | ₹4280.00 | ₹4319.20 | 1,696 |
| 2026-01-12 | ₹4350.00 | ₹4350.60 | ₹4260.00 | ₹4330.20 | 4,745 |
| 2026-01-09 | ₹4388.20 | ₹4388.20 | ₹4309.00 | ₹4350.60 | 4,816 |
| 2026-01-08 | ₹4350.00 | ₹4410.60 | ₹4340.40 | ₹4374.80 | 5,224 |
| 2026-01-07 | ₹4325.00 | ₹4460.00 | ₹4278.20 | ₹4410.40 | 21,510 |
| 2026-01-06 | ₹4475.00 | ₹4475.00 | ₹4305.00 | ₹4382.10 | 2,218 |
| 2026-01-05 | ₹4469.40 | ₹4471.50 | ₹4385.10 | ₹4441.70 | 3,298 |
| 2026-01-02 | ₹4400.00 | ₹4460.00 | ₹4329.90 | ₹4436.20 | 8,550 |
| 2026-01-01 | ₹4498.00 | ₹4527.30 | ₹4333.00 | ₹4423.70 | 43,625 |
Kingfa Science & Technology Share Price Performance Analysis (Nov 2016 - Jul 2026)
KINGFA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+13.59%
₹4423.70 → ₹5025.00
Year to Date
Price Volatility
9.80%
Low Volatility
Year to Date
Average Daily Volume
7,059
Year to Date Average
NSE Exchange
Kingfa Science & Technology Share Price History – Frequently Asked Questions
Common questions about KINGFA historical data and records. Browse KINGFA annual financials for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Kingfa Science & Technology (KINGFA)?
The all-time high share price of Kingfa Science & Technology was ₹5699.4 recorded on May 29, 2026 on the NSE exchange.
What is the all-time low share price of Kingfa Science & Technology (KINGFA)?
The all-time low share price of Kingfa Science & Technology was ₹301.55 recorded on March 24, 2020 on the NSE exchange.
How can I download KINGFA historical share price data?
You can download Kingfa Science & Technology historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KINGFA shares?
The highest trading volume day for Kingfa Science & Technology was 423,505 shares traded on July 04, 2024 on the NSE exchange, with share price at ₹2597.15.