Kingfa Science and Tech India

KINA
🏛️ india →
4,346.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,325.25 2,390.00 2,292.10 2,376.60 0.0M
2023-12-28 2,335.05 2,375.00 2,312.55 2,325.25 0.0M
2023-12-27 2,295.40 2,384.60 2,295.40 2,332.10 0.0M
2023-12-26 2,242.70 2,350.00 2,216.10 2,286.70 0.0M
2023-12-22 2,215.50 2,273.55 2,212.00 2,231.50 0.0M
2023-12-21 2,170.90 2,240.00 2,164.95 2,204.95 0.0M
2023-12-20 2,261.10 2,285.55 2,200.00 2,203.95 0.0M
2023-12-19 2,321.90 2,321.90 2,250.00 2,261.85 0.0M
2023-12-18 2,395.00 2,405.00 2,295.00 2,310.50 0.0M
2023-12-15 2,295.00 2,488.00 2,295.00 2,383.55 0.0M
2023-12-14 2,264.25 2,301.25 2,244.05 2,293.95 0.0M
2023-12-13 2,285.00 2,289.90 2,246.10 2,264.75 0.0M
2023-12-12 2,272.55 2,309.95 2,260.10 2,274.25 0.0M
2023-12-11 2,254.60 2,298.80 2,210.00 2,286.95 0.0M
2023-12-08 2,267.50 2,284.90 2,215.00 2,243.35 0.0M
2023-12-07 2,318.25 2,318.25 2,253.05 2,263.95 0.0M
2023-12-06 2,340.80 2,353.45 2,281.05 2,306.70 0.0M
2023-12-05 2,312.90 2,348.10 2,300.55 2,329.15 0.0M
2023-12-04 2,250.00 2,344.15 2,250.00 2,312.90 0.0M
2023-12-01 2,267.90 2,267.90 2,232.05 2,237.45 0.0M
2023-11-30 2,279.00 2,280.05 2,234.10 2,257.00 0.0M
2023-11-29 2,255.35 2,272.85 2,211.30 2,257.25 0.0M
2023-11-28 2,258.60 2,264.00 2,216.00 2,255.30 0.0M
2023-11-24 2,264.55 2,272.00 2,229.10 2,247.35 0.0M
2023-11-23 2,249.45 2,270.45 2,199.65 2,253.25 0.0M
2023-11-22 2,249.60 2,297.90 2,230.10 2,238.55 0.0M
2023-11-21 2,267.00 2,324.45 2,232.00 2,241.70 0.0M
2023-11-20 2,210.00 2,275.00 2,192.35 2,257.90 0.0M
2023-11-17 2,251.85 2,288.00 2,200.00 2,208.10 0.0M
2023-11-16 2,245.00 2,279.90 2,245.00 2,255.55 0.0M
2023-11-15 2,242.00 2,274.95 2,242.00 2,256.65 0.0M
2023-11-13 2,245.00 2,274.95 2,230.10 2,260.95 0.0M
2023-11-12 2,270.00 2,270.00 2,226.05 2,249.50 0.0M
2023-11-10 2,205.00 2,258.35 2,170.00 2,225.45 0.0M
2023-11-09 2,230.70 2,239.10 2,180.00 2,197.20 0.0M
2023-11-08 2,251.00 2,280.00 2,178.00 2,230.70 0.0M
2023-11-07 2,289.90 2,329.95 2,252.20 2,298.25 0.0M
2023-11-06 2,292.05 2,344.90 2,271.35 2,284.95 0.0M
2023-11-03 2,300.50 2,381.65 2,275.00 2,288.90 0.0M
2023-11-02 2,325.00 2,345.00 2,289.70 2,300.05 0.0M
2023-11-01 2,389.20 2,401.15 2,278.00 2,289.70 0.0M
2023-10-31 2,290.90 2,440.00 2,290.25 2,389.20 0.0M
2023-10-30 2,262.50 2,318.95 2,254.00 2,279.80 0.0M
2023-10-27 2,265.90 2,318.00 2,260.10 2,275.75 0.0M
2023-10-26 2,227.65 2,277.00 2,141.10 2,254.60 0.0M
2023-10-25 2,245.55 2,291.00 2,165.00 2,225.60 0.0M
2023-10-23 2,382.00 2,408.95 2,220.00 2,234.35 0.0M
2023-10-20 2,425.00 2,472.00 2,391.00 2,400.25 0.0M
2023-10-19 2,266.05 2,479.00 2,255.55 2,443.55 0.0M
2023-10-18 2,367.00 2,369.95 2,282.45 2,299.80 0.0M
2023-10-17 2,219.65 2,395.00 2,201.30 2,355.20 0.0M
2023-10-16 2,241.35 2,241.35 2,181.35 2,193.00 0.0M
2023-10-13 2,212.35 2,249.00 2,210.05 2,213.25 0.0M
2023-10-12 2,253.90 2,253.90 2,212.55 2,228.00 0.0M
2023-10-11 2,236.00 2,278.00 2,190.00 2,242.85 0.0M
2023-10-10 2,243.30 2,277.45 2,210.40 2,234.75 0.0M
2023-10-09 2,291.00 2,340.00 2,220.00 2,243.00 0.0M
2023-10-06 2,312.30 2,360.00 2,299.90 2,340.85 0.0M
2023-10-05 2,276.00 2,328.00 2,266.80 2,312.65 0.0M
2023-10-04 2,311.80 2,311.80 2,238.05 2,275.50 0.0M
2023-10-03 2,376.90 2,376.90 2,290.00 2,300.30 0.0M
2023-09-29 2,323.00 2,395.00 2,302.05 2,376.90 0.0M
2023-09-28 2,317.05 2,362.10 2,282.00 2,312.10 0.0M
2023-09-27 2,319.40 2,333.00 2,305.00 2,317.05 0.0M
2023-09-26 2,337.55 2,351.10 2,285.00 2,311.15 0.0M
2023-09-25 2,289.25 2,340.00 2,276.25 2,325.90 0.0M
2023-09-22 2,302.65 2,320.00 2,270.00 2,286.55 0.0M
2023-09-21 2,290.65 2,318.10 2,280.00 2,292.25 0.0M
2023-09-20 2,312.45 2,324.65 2,271.05 2,294.60 0.0M
2023-09-18 2,371.65 2,371.65 2,287.90 2,300.90 0.0M
2023-09-15 2,346.25 2,390.05 2,331.05 2,359.85 0.0M
2023-09-14 2,305.20 2,374.95 2,302.05 2,335.50 0.0M
2023-09-13 2,349.95 2,387.00 2,232.10 2,305.20 0.0M
2023-09-12 2,522.00 2,522.00 2,320.00 2,332.20 0.0M
2023-09-11 2,350.00 2,509.90 2,350.00 2,474.75 0.1M
2023-09-08 2,286.35 2,322.30 2,284.05 2,302.80 0.0M
2023-09-07 2,328.30 2,349.35 2,275.00 2,283.00 0.0M
2023-09-06 2,390.00 2,437.85 2,300.55 2,332.70 0.0M
2023-09-05 2,420.95 2,490.00 2,352.65 2,389.45 0.0M
2023-09-04 2,390.00 2,490.05 2,379.65 2,408.90 0.0M
2023-09-01 2,385.50 2,444.00 2,376.50 2,389.30 0.0M
2023-08-31 2,387.45 2,447.85 2,375.00 2,393.70 0.0M
2023-08-30 2,390.00 2,407.00 2,367.90 2,387.45 0.0M
2023-08-29 2,449.15 2,500.00 2,350.10 2,378.70 0.0M
2023-08-28 2,458.30 2,493.75 2,419.30 2,449.65 0.0M
2023-08-25 2,343.00 2,506.90 2,302.00 2,458.30 0.1M
2023-08-24 2,310.25 2,365.15 2,304.95 2,332.70 0.0M
2023-08-23 2,389.90 2,435.00 2,291.50 2,307.45 0.0M
2023-08-22 2,228.40 2,388.00 2,203.55 2,362.90 0.0M
2023-08-21 2,235.00 2,281.00 2,203.30 2,217.30 0.0M
2023-08-18 2,305.00 2,317.95 2,223.05 2,231.75 0.0M
2023-08-17 2,351.00 2,405.90 2,277.00 2,295.10 0.0M
2023-08-16 2,160.00 2,361.00 2,160.00 2,338.65 0.0M
2023-08-14 2,300.05 2,300.05 2,166.95 2,217.60 0.0M
2023-08-11 2,301.00 2,388.90 2,301.00 2,321.25 0.0M
2023-08-10 2,412.00 2,423.95 2,264.15 2,300.10 0.0M
2023-08-09 2,455.00 2,480.70 2,386.05 2,403.60 0.0M
2023-08-08 2,500.00 2,526.00 2,421.25 2,452.25 0.0M
2023-08-07 2,490.00 2,595.00 2,415.30 2,452.15 0.1M
2023-08-04 2,361.50 2,517.45 2,285.00 2,412.00 0.0M
2023-08-03 2,390.00 2,472.95 2,275.05 2,303.90 0.0M
2023-08-02 2,251.00 2,389.00 2,247.55 2,353.25 0.0M
2023-08-01 2,350.00 2,369.95 2,187.00 2,236.40 0.0M
2023-07-31 2,257.00 2,346.00 2,239.00 2,325.20 0.1M
2023-07-28 2,073.75 2,249.00 2,024.15 2,230.65 0.1M
2023-07-27 2,100.45 2,144.00 2,032.65 2,051.15 0.0M
2023-07-26 1,914.90 2,163.00 1,900.00 2,079.70 0.1M
2023-07-25 1,885.75 1,922.45 1,885.00 1,906.45 0.0M
2023-07-24 1,918.00 1,948.40 1,861.15 1,876.35 0.0M
2023-07-21 1,898.20 1,927.40 1,898.05 1,907.30 0.0M
2023-07-20 1,920.00 1,922.50 1,882.25 1,903.55 0.0M
2023-07-19 1,869.25 1,931.50 1,852.70 1,912.55 0.0M
2023-07-18 1,903.50 1,909.00 1,847.80 1,860.00 0.0M
2023-07-17 1,900.00 1,971.00 1,878.00 1,884.65 0.0M
2023-07-14 1,905.00 1,925.95 1,877.50 1,894.60 0.0M
2023-07-13 1,895.00 1,990.00 1,861.00 1,897.05 0.0M
2023-07-12 1,931.40 1,931.40 1,881.35 1,894.65 0.0M
2023-07-11 1,917.55 1,944.00 1,890.00 1,903.05 0.0M
2023-07-10 1,963.15 1,963.15 1,882.00 1,908.00 0.0M
2023-07-07 1,996.70 2,000.00 1,935.05 1,943.70 0.0M
2023-07-06 1,986.85 2,024.45 1,975.05 1,999.80 0.0M
2023-07-05 1,993.20 2,009.45 1,970.60 1,991.70 0.0M
2023-07-04 2,028.50 2,029.95 1,981.00 1,992.60 0.0M
2023-07-03 2,041.05 2,060.00 1,980.00 2,012.65 0.0M
2023-06-30 1,994.95 2,068.95 1,980.65 2,051.45 0.0M
2023-06-28 1,994.75 2,039.70 1,976.50 1,996.60 0.0M
2023-06-27 2,012.60 2,024.95 1,980.00 1,984.80 0.0M
2023-06-26 2,012.70 2,024.90 1,952.05 2,003.40 0.0M
2023-06-23 2,069.00 2,069.00 1,971.50 1,988.05 0.0M
2023-06-22 2,025.00 2,069.00 1,990.25 2,051.15 0.0M
2023-06-21 2,045.00 2,093.40 1,992.10 2,016.25 0.0M
2023-06-20 1,932.50 2,118.10 1,926.05 2,036.05 0.0M
2023-06-19 1,954.50 1,965.00 1,928.10 1,943.20 0.0M
2023-06-16 1,960.20 2,003.70 1,935.00 1,944.75 0.0M
2023-06-15 2,011.50 2,021.00 1,942.05 1,950.40 0.0M
2023-06-14 1,991.85 2,044.00 1,989.15 2,001.45 0.0M
2023-06-13 1,902.90 1,977.95 1,902.90 1,964.75 0.0M
2023-06-12 1,911.00 1,934.90 1,875.00 1,884.05 0.0M
2023-06-09 1,933.25 1,947.95 1,878.05 1,898.80 0.0M
2023-06-08 1,998.00 2,007.60 1,900.50 1,923.60 0.0M
2023-06-07 2,004.35 2,044.00 1,970.00 1,978.20 0.0M
2023-06-06 2,018.95 2,025.15 1,980.20 2,004.35 0.0M
2023-06-05 2,076.90 2,110.00 2,000.00 2,009.05 0.0M
2023-06-02 2,018.00 2,061.00 2,006.60 2,046.45 0.0M
2023-06-01 2,020.00 2,049.00 1,990.00 2,007.95 0.0M
2023-05-31 2,006.95 2,030.55 1,960.45 2,022.25 0.0M
2023-05-30 2,049.80 2,049.80 1,960.00 1,996.95 0.0M
2023-05-29 2,035.85 2,081.00 1,985.00 1,999.80 0.0M
2023-05-26 2,049.00 2,142.00 1,991.35 2,005.75 0.1M
2023-05-25 2,090.00 2,176.00 1,954.00 2,042.30 0.3M
2023-05-24 1,884.00 1,884.00 1,802.75 1,857.50 0.0M
2023-05-23 1,802.00 1,879.00 1,767.60 1,867.95 0.0M
2023-05-22 1,790.00 1,848.20 1,773.70 1,818.95 0.0M
2023-05-19 1,746.50 1,797.00 1,734.00 1,790.60 0.0M
2023-05-18 1,754.90 1,775.90 1,728.05 1,746.50 0.0M
2023-05-17 1,780.00 1,798.00 1,700.00 1,746.15 0.0M
2023-05-16 1,703.45 1,775.00 1,670.00 1,755.35 0.0M
2023-05-15 1,731.40 1,753.90 1,684.00 1,694.95 0.0M
2023-05-12 1,678.90 1,825.00 1,662.05 1,722.75 0.0M
2023-05-11 1,675.05 1,693.00 1,665.20 1,670.50 0.0M
2023-05-10 1,676.55 1,682.85 1,651.25 1,674.85 0.0M
2023-05-09 1,671.85 1,689.00 1,658.25 1,676.35 0.0M
2023-05-08 1,661.90 1,691.05 1,660.05 1,676.60 0.0M
2023-05-05 1,680.40 1,685.80 1,630.00 1,653.65 0.0M
2023-05-04 1,665.10 1,693.00 1,651.45 1,680.40 0.0M
2023-05-03 1,677.30 1,693.00 1,658.10 1,661.25 0.0M
2023-05-02 1,653.00 1,684.00 1,652.20 1,666.00 0.0M
2023-04-28 1,667.25 1,683.30 1,630.10 1,652.90 0.0M
2023-04-27 1,660.10 1,699.90 1,645.00 1,658.95 0.0M
2023-04-26 1,640.15 1,741.65 1,630.05 1,653.85 0.1M
2023-04-25 1,599.00 1,675.00 1,555.10 1,631.95 0.0M
2023-04-24 1,625.15 1,639.95 1,572.55 1,586.50 0.0M
2023-04-21 1,653.35 1,670.00 1,625.10 1,630.75 0.0M
2023-04-20 1,577.05 1,650.00 1,577.05 1,640.20 0.0M
2023-04-19 1,570.05 1,630.00 1,569.95 1,592.25 0.0M
2023-04-18 1,625.00 1,676.95 1,561.00 1,579.65 0.0M
2023-04-17 1,544.90 1,655.00 1,485.05 1,632.65 0.1M
2023-04-13 1,522.00 1,545.00 1,485.00 1,539.15 0.0M
2023-04-12 1,483.00 1,535.05 1,446.05 1,505.30 0.0M
2023-04-11 1,379.90 1,481.90 1,361.85 1,450.65 0.0M
2023-04-10 1,363.65 1,395.00 1,332.00 1,383.15 0.0M
2023-04-06 1,365.60 1,365.60 1,323.30 1,332.85 0.0M
2023-04-05 1,348.95 1,379.00 1,307.05 1,355.70 0.0M
2023-04-03 1,324.95 1,357.70 1,324.95 1,350.00 0.0M
2023-03-31 1,299.00 1,350.00 1,264.05 1,318.05 0.0M
2023-03-29 1,288.00 1,317.10 1,256.05 1,276.05 0.0M
2023-03-28 1,263.00 1,295.00 1,241.05 1,257.50 0.0M
2023-03-27 1,310.05 1,310.45 1,256.00 1,268.35 0.0M
2023-03-24 1,299.85 1,337.95 1,299.85 1,309.55 0.0M
2023-03-23 1,326.30 1,362.40 1,290.35 1,299.85 0.0M
2023-03-22 1,328.00 1,363.80 1,327.05 1,329.15 0.0M
2023-03-21 1,325.00 1,351.75 1,300.00 1,327.05 0.0M
2023-03-20 1,371.80 1,371.85 1,300.45 1,309.95 0.0M
2023-03-17 1,363.95 1,388.10 1,332.60 1,376.70 0.0M
2023-03-16 1,391.00 1,405.00 1,322.55 1,351.55 0.0M
2023-03-15 1,416.95 1,454.95 1,366.00 1,371.35 0.0M
2023-03-14 1,441.05 1,443.95 1,401.00 1,408.90 0.0M
2023-03-13 1,459.00 1,495.90 1,420.25 1,431.90 0.0M
2023-03-10 1,469.85 1,481.15 1,415.15 1,451.20 0.0M
2023-03-09 1,502.00 1,502.00 1,450.00 1,457.70 0.0M
2023-03-08 1,519.00 1,539.95 1,466.05 1,487.15 0.0M
2023-03-06 1,465.10 1,525.00 1,446.40 1,502.50 0.0M
2023-03-03 1,459.00 1,487.00 1,425.00 1,443.45 0.0M
2023-03-02 1,399.00 1,499.00 1,360.00 1,457.85 0.1M
2023-03-01 1,383.00 1,414.00 1,374.90 1,380.95 0.0M
2023-02-28 1,376.45 1,400.00 1,350.00 1,395.05 0.0M
2023-02-27 1,359.85 1,414.90 1,352.05 1,380.25 0.0M
2023-02-24 1,324.00 1,392.95 1,324.00 1,380.55 0.0M
2023-02-23 1,344.95 1,374.00 1,320.05 1,324.75 0.0M
2023-02-22 1,315.70 1,447.25 1,315.00 1,327.10 0.0M
2023-02-21 1,382.10 1,390.00 1,310.10 1,315.70 0.0M
2023-02-20 1,322.30 1,412.15 1,316.05 1,378.15 0.0M
2023-02-17 1,360.00 1,367.25 1,300.00 1,319.85 0.0M
2023-02-16 1,402.55 1,409.85 1,362.40 1,368.05 0.0M
2023-02-15 1,420.00 1,464.25 1,386.00 1,402.30 0.0M
2023-02-14 1,423.00 1,440.10 1,363.00 1,425.15 0.0M
2023-02-13 1,469.45 1,500.00 1,431.10 1,440.00 0.0M
2023-02-10 1,395.70 1,440.95 1,372.60 1,436.30 0.0M
2023-02-09 1,269.50 1,390.00 1,269.50 1,373.70 0.0M
2023-02-08 1,280.00 1,307.95 1,261.10 1,274.85 0.0M
2023-02-07 1,243.90 1,322.95 1,243.90 1,280.05 0.0M
2023-02-06 1,290.60 1,309.15 1,230.25 1,249.20 0.0M
2023-02-03 1,314.00 1,315.30 1,243.05 1,276.15 0.0M
2023-02-02 1,304.00 1,325.00 1,275.00 1,295.15 0.0M
2023-02-01 1,305.00 1,354.45 1,270.00 1,295.85 0.0M
2023-01-31 1,274.45 1,333.65 1,274.30 1,327.60 0.0M
2023-01-30 1,279.50 1,326.10 1,264.30 1,270.15 0.0M
2023-01-27 1,345.30 1,346.40 1,275.00 1,306.55 0.0M
2023-01-25 1,350.00 1,354.80 1,306.40 1,311.65 0.0M
2023-01-24 1,327.00 1,372.00 1,314.00 1,327.50 0.0M
2023-01-23 1,326.00 1,380.00 1,316.85 1,350.70 0.0M
2023-01-20 1,399.90 1,399.90 1,307.00 1,319.50 0.0M
2023-01-19 1,352.20 1,418.95 1,352.20 1,368.40 0.0M
2023-01-18 1,281.50 1,386.60 1,281.50 1,365.25 0.0M
2023-01-17 1,329.90 1,340.00 1,291.15 1,320.60 0.0M
2023-01-16 1,295.05 1,352.30 1,295.05 1,302.80 0.0M
2023-01-13 1,271.10 1,308.90 1,271.10 1,287.95 0.0M
2023-01-12 1,341.85 1,342.30 1,285.10 1,297.80 0.0M
2023-01-11 1,282.45 1,359.95 1,279.95 1,341.55 0.0M
2023-01-10 1,299.00 1,321.50 1,275.05 1,304.20 0.0M
2023-01-09 1,319.90 1,319.90 1,274.05 1,301.00 0.0M
2023-01-06 1,281.05 1,313.00 1,273.95 1,294.00 0.0M
2023-01-05 1,303.65 1,303.65 1,270.55 1,276.45 0.0M
2023-01-04 1,290.05 1,294.90 1,280.10 1,282.15 0.0M
2023-01-03 1,333.45 1,333.45 1,282.10 1,309.70 0.0M
2023-01-02 1,334.95 1,340.45 1,299.95 1,310.10 0.0M