Stockint.com

Loading a wholistic market research tool


Stock History for: KINGFA, Kingfa Science & Technology (India) Limited, INE473D01015, Listing: 15-Nov-2016

Macro-sector: Industrials Band: 20 High52 Price: 3,954.0 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 08-Jan-2025 Bumper: 3,399.9; Drift%: 2.06
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 2,197.4 Barrier: -; Drift%: -
Basic Industry: Plastic Products - Industrial Total Equity: 12,110,461 Low52 Date: 10-Jul-2024 SHP: 74.99 / 6.35 / 0.17 / 18.47
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,954.0 / 2,664.0 Month: 3,590.0 / 2,550.0 Week: 3,570.1 / 3,298.8 Day: 3,556.2 / 3,452.5 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 3,537.60 3,556.20 3,452.50 3,471.50 3,493.30 -1.87 4,204.15 4,603 1.62 2,066 1.89 0.72 9
2 10-Jul 3,562.30 3,589.20 3,492.10 3,537.60 3,532.31 -0.69 4,284.20 3,625 1.28 1,745 1.59 0.62 8
3 09-Jul 3,590.90 3,609.60 3,547.30 3,562.30 3,579.79 -0.27 4,314.11 5,916 2.09 2,109 1.92 0.75 9
4 08-Jul 3,650.00 3,719.90 3,557.30 3,572.10 3,644.37 -1.79 4,325.98 26,112 9.22 8,093 7.38 2.95 36
5 07-Jul 3,430.00 3,663.00 3,399.90 3,637.20 3,583.01 6.80 4,404.82 53,375 18.84 17,505 15.97 6.27 78
6 04-Jul 3,427.00 3,468.20 3,349.90 3,405.50 3,412.26 0.33 4,124.22 8,336 2.94 2,393 2.18 0.82 11
7 03-Jul 3,411.00 3,500.40 3,375.00 3,394.20 3,439.36 -1.16 4,110.53 5,779 2.04 2,359 2.15 0.81 11
8 02-Jul 3,505.00 3,529.90 3,412.50 3,434.00 3,480.43 -2.80 4,158.00 5,996 2.12 3,259 2.97 1.13 15
9 01-Jul 3,441.00 3,570.10 3,441.00 3,533.00 3,509.28 2.40 4,278.00 29,837 10.53 9,166 8.36 3.22 41
10 30-Jun 3,323.90 3,480.00 3,298.80 3,450.10 3,404.90 3.74 4,178.23 23,637 8.34 12,270 11.20 4.18 55
11 27-Jun 3,250.00 3,357.00 3,200.20 3,325.60 3,272.15 2.53 4,027.45 13,618 4.81 6,487 5.92 2.12 29
12 26-Jun 3,184.70 3,259.00 3,142.90 3,243.50 3,201.92 2.50 3,928.03 10,250 3.62 4,783 4.36 1.53 21
13 25-Jun 3,111.40 3,180.00 3,100.70 3,164.50 3,140.79 2.24 3,832.36 7,560 2.67 3,945 3.60 1.24 18
14 24-Jun 3,093.90 3,169.40 3,071.20 3,095.10 3,115.42 0.88 3,748.31 8,358 2.95 2,160 1.97 0.67 10
15 23-Jun 3,056.00 3,072.60 3,023.90 3,068.10 3,056.23 0.25 3,715.61 4,777 1.69 2,650 2.42 0.81 12
16 20-Jun 3,050.90 3,099.90 3,030.00 3,060.50 3,065.66 0.31 3,706.41 4,774 1.69 1,839 1.68 0.56 8
17 19-Jun 3,085.10 3,125.00 3,021.00 3,050.90 3,071.80 -1.90 3,694.78 8,255 2.91 4,308 3.93 1.32 19
18 18-Jun 3,073.90 3,127.60 3,034.60 3,109.90 3,088.30 1.55 3,766.23 9,983 3.52 4,591 4.19 1.42 21
19 17-Jun 3,091.60 3,099.00 3,047.50 3,062.40 3,071.19 -0.45 3,708.71 4,959 1.75 3,194 2.91 0.98 14
20 16-Jun 3,120.00 3,150.00 3,049.80 3,076.20 3,085.05 -1.00 3,725.42 7,608 2.69 4,359 3.98 1.34 19
21 13-Jun 3,070.00 3,125.00 3,006.00 3,107.20 3,087.24 1.18 3,762.96 10,200 3.60 5,223 4.77 1.61 23
22 12-Jun 3,114.90 3,141.70 3,060.00 3,071.00 3,089.50 -1.41 3,719.00 9,382 3.31 4,934 4.50 1.52 22
23 11-Jun 3,111.60 3,160.00 3,103.00 3,114.90 3,136.49 0.61 3,772.29 8,473 2.99 4,781 4.36 1.50 21
24 10-Jun 3,100.00 3,159.90 3,066.20 3,096.10 3,107.10 -0.24 3,749.52 9,551 3.37 5,189 4.73 1.61 23
25 09-Jun 3,243.80 3,277.40 3,093.60 3,103.60 3,139.29 -3.47 3,758.60 22,605 7.98 12,130 11.07 3.81 54
26 06-Jun 3,293.00 3,293.00 3,204.90 3,215.20 3,245.35 -2.38 3,893.76 4,827 1.70 3,055 2.79 0.99 14
27 05-Jun 3,312.70 3,358.00 3,271.50 3,293.50 3,311.30 -0.08 3,988.58 6,257 2.21 3,281 2.99 1.09 15
28 04-Jun 3,324.80 3,328.40 3,278.10 3,296.20 3,295.70 -0.34 3,991.85 3,454 1.22 1,816 1.66 0.60 8
29 03-Jun 3,383.20 3,389.30 3,288.00 3,307.40 3,338.05 -1.73 4,005.41 6,886 2.43 3,399 3.10 1.13 15
30 02-Jun 3,469.00 3,512.00 3,353.00 3,365.50 3,384.49 -2.53 4,075.78 10,595 3.74 5,185 4.73 1.75 23
31 30-May 3,417.70 3,484.70 3,350.00 3,452.90 3,408.95 1.37 4,181.62 10,188 3.60 4,727 4.31 1.61 21
32 29-May 3,550.00 3,590.00 3,339.20 3,406.40 3,464.70 -1.73 4,125.31 32,681 11.54 12,675 11.56 4.39 57
33 28-May 3,430.30 3,501.00 3,390.40 3,466.50 3,452.86 1.59 4,198.09 14,576 5.15 7,545 6.88 2.61 34
34 27-May 3,325.20 3,438.00 3,315.50 3,412.30 3,383.65 1.60 4,132.45 7,451 2.63 4,284 3.91 1.45 19
35 26-May 3,334.40 3,394.00 3,252.20 3,358.70 3,331.54 1.23 4,067.54 10,287 3.63 5,280 4.82 1.76 24
36 23-May 3,317.50 3,425.00 3,270.80 3,317.80 3,347.60 0.26 4,018.01 9,127 3.22 3,595 3.28 1.20 16
37 22-May 3,150.00 3,500.00 3,147.40 3,309.30 3,321.50 4.19 4,007.71 21,476 7.58 7,834 7.15 2.60 35
38 21-May 3,294.40 3,301.10 3,164.00 3,176.30 3,206.88 -2.62 3,846.65 8,139 2.87 3,564 3.25 1.14 16
39 20-May 3,305.10 3,336.60 3,244.00 3,261.80 3,277.49 -1.31 3,950.19 3,151 1.11 1,915 1.75 0.63 9
40 19-May 3,222.60 3,384.80 3,208.20 3,305.10 3,303.29 3.10 4,002.63 12,746 4.50 7,200 6.57 2.38 32
41 16-May 3,290.00 3,324.30 3,183.20 3,205.70 3,251.50 -1.94 3,882.25 9,808 3.46 4,041 3.69 1.31 18
42 15-May 3,228.70 3,288.70 3,206.00 3,269.10 3,264.05 1.48 3,959.03 5,919 2.09 2,846 2.60 0.93 13
43 14-May 3,210.00 3,275.00 3,193.20 3,221.50 3,229.79 0.89 3,901.39 5,610 1.98 2,926 2.67 0.95 13
44 13-May 3,203.60 3,210.00 3,142.20 3,193.20 3,178.75 0.18 3,867.11 6,943 2.45 3,394 3.10 1.08 15
45 12-May 3,008.90 3,210.00 3,008.90 3,187.60 3,152.61 7.97 3,860.33 12,396 4.38 5,730 5.23 1.81 25
46 09-May 2,926.00 2,980.00 2,550.00 2,952.20 2,918.97 -1.45 3,575.25 8,739 3.08 3,084 2.81 0.90 14
47 08-May 3,015.80 3,066.10 2,960.00 2,995.70 3,018.12 0.00 3,627.93 7,567 2.67 3,288 3.00 0.99 15
48 07-May 3,055.00 3,055.00 2,977.20 2,995.80 3,009.79 -1.45 3,628.05 6,214 2.19 2,402 2.19 0.72 11
49 06-May 3,193.30 3,199.00 3,025.00 3,040.00 3,102.91 -4.40 3,681.00 4,627 1.63 2,545 2.32 0.79 11
50 05-May 3,145.60 3,235.00 3,137.10 3,179.80 3,188.91 1.24 3,850.88 9,803 3.46 3,940 3.59 1.26 17
51 02-May 3,199.00 3,350.00 3,110.30 3,140.80 3,205.31 0.11 3,803.65 21,302 7.52 5,699 5.20 1.83 25
52 30-Apr 3,056.00 3,159.70 3,008.10 3,137.20 3,099.64 2.91 3,799.29 7,365 2.60 3,827 3.49 1.19 17
53 29-Apr 3,025.00 3,096.30 2,979.20 3,048.40 3,028.64 2.06 3,691.75 5,569 1.97 2,256 2.06 0.68 10
54 28-Apr 2,980.50 3,141.00 2,952.40 2,987.00 2,995.23 0.75 3,617.00 3,930 1.39 1,179 1.08 0.35 5
55 25-Apr 3,112.50 3,122.10 2,930.80 2,964.90 2,986.69 -4.54 3,590.63 8,423 2.97 4,313 3.94 1.29 19
56 24-Apr 3,135.90 3,155.00 3,090.00 3,105.80 3,118.90 -0.34 3,761.27 3,331 1.18 1,625 1.48 0.51 7
57 23-Apr 3,165.00 3,185.90 3,100.00 3,116.40 3,131.29 -0.79 3,774.10 5,446 1.92 1,753 1.60 0.55 8
58 22-Apr 3,115.00 3,240.10 3,112.50 3,141.10 3,175.05 0.00 3,804.02 10,456 3.69 3,871 3.53 1.23 17
59 21-Apr 3,125.00 3,201.20 3,103.00 3,141.10 3,148.59 0.86 3,804.02 6,091 2.15 3,016 2.75 0.95 13
60 17-Apr 3,192.20 3,249.80 3,091.20 3,114.20 3,176.89 -1.53 3,771.44 7,399 2.61 2,444 2.23 0.78 11
61 16-Apr 3,204.20 3,219.80 3,152.50 3,162.50 3,180.03 -0.89 3,829.93 4,786 1.69 1,655 1.51 0.53 7
62 15-Apr 3,064.00 3,220.00 3,025.00 3,190.90 3,141.96 6.64 3,864.33 27,693 9.78 7,074 6.45 2.22 31
63 11-Apr 2,940.35 3,043.05 2,929.95 2,992.35 2,978.10 2.28 3,623.87 7,021 2.48 3,126 2.85 0.93 14
64 09-Apr 2,900.00 2,947.90 2,868.65 2,925.70 2,908.53 -1.32 3,543.16 2,832 1.00 1,095 1.00 0.32 5
65 08-Apr 2,960.25 3,103.25 2,908.45 2,964.70 2,959.08 0.38 3,590.39 6,194 2.19 2,041 1.86 0.60 9
66 07-Apr 2,690.00 2,999.00 2,680.90 2,953.35 2,870.76 -3.28 3,576.64 11,088 3.91 4,810 4.39 1.38 21
67 04-Apr 3,127.50 3,127.50 2,964.45 3,053.45 3,023.85 -2.00 3,697.87 8,436 2.98 4,138 3.78 1.25 18

Similar Stocks: GRWRHITECH    JAICORPLTD    JISLJALEQS    PRINCEPIPE    TIMETECHNO    ASTRAL    SUPREMEIND    APOLLOPIPE    KINGFA    KRITI    PPL    PREMIERPOL    SANCO    SHAILY    TAINWALCHM    TEXMOPIPES    TIJARIA    FINPIPE    MASTER    PURVFLEXI    REXPIPES    RMDRIP    SHRITECH    TIRUPATI