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: 4,699.9 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 20-Aug-2025 Bumper: 3,605.4; Drift%: 13.18
Industry: Industrial Products Face Value: 10; VWAP21: Low52 Price: 2,550.0 Barrier: 3,517.5; Drift%: 15.3
Basic Industry: Plastic Products - Industrial Total Equity: 12,110,461 Low52 Date: 09-May-2025 SHP: 74.99 / 6.34 / 0.15 / 18.51
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3,954.0 / 2,664.0 Month: 3,746.7 / 3,335.2 Week: 3,850.0 / 3,461.9 Day: 4,265.0 / 4,132.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 4,209.90 4,265.00 4,132.00 4,152.90 4,198.56 -1.94 5,029.35 6,071 2.11 2,870 1.67 1.20 13
2 26-Aug 4,332.50 4,410.20 4,205.00 4,235.20 4,321.24 -2.16 5,129.02 12,498 4.35 4,718 2.74 2.04 21
3 25-Aug 4,452.10 4,640.00 4,281.00 4,328.50 4,475.90 -4.01 5,242.01 22,227 7.74 7,664 4.45 3.43 34
4 22-Aug 4,444.90 4,659.70 4,375.40 4,509.10 4,533.89 1.44 5,460.73 21,405 7.45 10,862 6.31 4.92 48
5 21-Aug 4,549.60 4,609.90 4,400.10 4,444.90 4,502.68 -2.74 5,382.98 29,546 10.28 9,408 5.46 4.24 42
6 20-Aug 4,270.00 4,699.90 4,204.70 4,570.20 4,497.20 6.58 5,534.72 72,856 25.36 26,819 15.57 12.06 120
7 19-Aug 4,250.00 4,310.00 4,160.00 4,288.10 4,245.14 3.44 5,193.09 42,151 14.67 15,459 8.98 6.56 69
8 18-Aug 3,920.00 4,190.00 3,818.00 4,145.30 4,047.35 8.58 5,020.15 52,890 18.41 19,005 11.04 7.69 85
9 14-Aug 3,605.40 3,850.00 3,605.40 3,817.80 3,761.90 5.89 4,623.53 31,263 10.88 14,096 8.19 5.30 63
10 13-Aug 3,620.50 3,668.90 3,570.00 3,605.40 3,620.37 0.11 4,366.31 4,049 1.41 2,081 1.21 0.75 9
11 12-Aug 3,514.50 3,660.00 3,495.30 3,601.50 3,602.90 2.95 4,361.58 14,354 5.00 8,774 5.10 3.16 39
12 11-Aug 3,501.50 3,523.00 3,461.90 3,498.20 3,500.40 0.43 4,236.48 2,872 1.00 1,904 1.11 0.67 9
13 08-Aug 3,487.80 3,542.50 3,464.90 3,483.20 3,496.97 -0.43 4,218.32 5,572 1.94 3,067 1.78 1.07 14
14 07-Aug 3,277.90 3,525.00 3,246.20 3,498.40 3,432.24 5.76 4,236.72 21,197 7.38 9,268 5.38 3.18 41
15 06-Aug 3,380.50 3,381.60 3,283.50 3,308.00 3,337.82 -2.23 4,006.00 6,230 2.17 4,162 2.42 1.39 19
16 05-Aug 3,445.00 3,491.90 3,360.00 3,383.50 3,413.11 1.03 4,097.57 28,715 9.99 3,936 2.29 1.34 18
17 04-Aug 3,249.00 3,360.00 3,243.40 3,348.90 3,320.41 4.41 4,055.67 20,432 7.11 5,688 3.30 1.89 25
18 01-Aug 3,517.50 3,517.50 3,184.90 3,207.50 3,287.89 -8.85 3,884.43 35,453 12.34 14,274 8.29 4.69 64
19 31-Jul 3,398.00 3,556.80 3,340.10 3,518.80 3,443.71 0.18 4,261.43 19,153 6.67 8,496 4.93 2.93 38
20 30-Jul 3,615.00 3,615.00 3,440.00 3,512.40 3,514.74 -1.90 4,253.68 12,688 4.42 7,532 4.37 2.65 34
21 29-Jul 3,600.00 3,644.70 3,551.00 3,580.40 3,617.32 -0.30 4,336.03 11,452 3.99 6,279 3.65 2.27 28
22 28-Jul 3,620.00 3,697.70 3,550.00 3,591.00 3,626.01 -0.59 4,348.00 13,460 4.68 6,262 3.64 2.27 28
23 25-Jul 3,673.20 3,673.20 3,600.00 3,612.40 3,627.88 -1.14 4,374.78 5,817 2.02 2,934 1.70 1.06 13
24 24-Jul 3,669.80 3,746.70 3,623.00 3,654.00 3,687.76 -0.46 4,425.00 16,384 5.70 5,651 3.28 2.08 25
25 23-Jul 3,613.20 3,690.00 3,532.10 3,670.80 3,637.28 2.13 4,445.51 17,468 6.08 6,001 3.48 2.18 27
26 22-Jul 3,519.50 3,670.00 3,518.10 3,594.20 3,592.65 2.84 4,352.74 19,884 6.92 6,739 3.91 2.42 30
27 21-Jul 3,373.00 3,520.00 3,343.60 3,495.00 3,468.78 3.79 4,232.00 11,292 3.93 4,495 2.61 1.56 20
28 18-Jul 3,413.00 3,431.80 3,335.20 3,367.30 3,369.32 -1.03 4,077.96 6,039 2.10 3,223 1.87 1.09 14
29 17-Jul 3,454.20 3,456.90 3,350.00 3,402.30 3,385.62 -0.98 4,120.34 8,560 2.98 4,198 2.44 1.42 19
30 16-Jul 3,457.30 3,475.20 3,416.50 3,436.10 3,441.42 0.38 4,161.28 3,538 1.23 1,846 1.07 0.64 8
31 15-Jul 3,405.00 3,472.00 3,405.00 3,423.10 3,438.08 0.49 4,145.53 3,513 1.22 1,721 1.00 0.59 8
32 14-Jul 3,478.00 3,478.00 3,400.00 3,406.50 3,427.03 -1.87 4,125.43 3,364 1.17 1,796 1.04 0.62 8
33 11-Jul 3,537.60 3,556.20 3,452.50 3,471.50 3,493.30 -1.87 4,204.15 4,603 1.60 2,066 1.20 0.72 9
34 10-Jul 3,562.30 3,589.20 3,492.10 3,537.60 3,532.31 -0.69 4,284.20 3,625 1.26 1,745 1.01 0.62 8
35 09-Jul 3,590.90 3,609.60 3,547.30 3,562.30 3,579.79 -0.27 4,314.11 5,916 2.06 2,109 1.22 0.75 9
36 08-Jul 3,650.00 3,719.90 3,557.30 3,572.10 3,644.37 -1.79 4,325.98 26,112 9.09 8,093 4.70 2.95 36
37 07-Jul 3,430.00 3,663.00 3,399.90 3,637.20 3,583.01 6.80 4,404.82 53,375 18.58 17,505 10.17 6.27 78
38 04-Jul 3,427.00 3,468.20 3,349.90 3,405.50 3,412.26 0.33 4,124.22 8,336 2.90 2,393 1.39 0.82 11
39 03-Jul 3,411.00 3,500.40 3,375.00 3,394.20 3,439.36 -1.16 4,110.53 5,779 2.01 2,359 1.37 0.81 11
40 02-Jul 3,505.00 3,529.90 3,412.50 3,434.00 3,480.43 -2.80 4,158.00 5,996 2.09 3,259 1.89 1.13 15
41 01-Jul 3,441.00 3,570.10 3,441.00 3,533.00 3,509.28 2.40 4,278.00 29,837 10.39 9,166 5.32 3.22 41
42 30-Jun 3,323.90 3,480.00 3,298.80 3,450.10 3,404.90 3.74 4,178.23 23,637 8.23 12,270 7.13 4.18 55
43 27-Jun 3,250.00 3,357.00 3,200.20 3,325.60 3,272.15 2.53 4,027.45 13,618 4.74 6,487 3.77 2.12 29
44 26-Jun 3,184.70 3,259.00 3,142.90 3,243.50 3,201.92 2.50 3,928.03 10,250 3.57 4,783 2.78 1.53 21
45 25-Jun 3,111.40 3,180.00 3,100.70 3,164.50 3,140.79 2.24 3,832.36 7,560 2.63 3,945 2.29 1.24 18
46 24-Jun 3,093.90 3,169.40 3,071.20 3,095.10 3,115.42 0.88 3,748.31 8,358 2.91 2,160 1.25 0.67 10
47 23-Jun 3,056.00 3,072.60 3,023.90 3,068.10 3,056.23 0.25 3,715.61 4,777 1.66 2,650 1.54 0.81 12
48 20-Jun 3,050.90 3,099.90 3,030.00 3,060.50 3,065.66 0.31 3,706.41 4,774 1.66 1,839 1.07 0.56 8
49 19-Jun 3,085.10 3,125.00 3,021.00 3,050.90 3,071.80 -1.90 3,694.78 8,255 2.87 4,308 2.50 1.32 19
50 18-Jun 3,073.90 3,127.60 3,034.60 3,109.90 3,088.30 1.55 3,766.23 9,983 3.47 4,591 2.67 1.42 21
51 17-Jun 3,091.60 3,099.00 3,047.50 3,062.40 3,071.19 -0.45 3,708.71 4,959 1.73 3,194 1.85 0.98 14
52 16-Jun 3,120.00 3,150.00 3,049.80 3,076.20 3,085.05 -1.00 3,725.42 7,608 2.65 4,359 2.53 1.34 19
53 13-Jun 3,070.00 3,125.00 3,006.00 3,107.20 3,087.24 1.18 3,762.96 10,200 3.55 5,223 3.03 1.61 23
54 12-Jun 3,114.90 3,141.70 3,060.00 3,071.00 3,089.50 -1.41 3,719.00 9,382 3.27 4,934 2.87 1.52 22
55 11-Jun 3,111.60 3,160.00 3,103.00 3,114.90 3,136.49 0.61 3,772.29 8,473 2.95 4,781 2.78 1.50 21
56 10-Jun 3,100.00 3,159.90 3,066.20 3,096.10 3,107.10 -0.24 3,749.52 9,551 3.32 5,189 3.01 1.61 23
57 09-Jun 3,243.80 3,277.40 3,093.60 3,103.60 3,139.29 -3.47 3,758.60 22,605 7.87 12,130 7.04 3.81 54
58 06-Jun 3,293.00 3,293.00 3,204.90 3,215.20 3,245.35 -2.38 3,893.76 4,827 1.68 3,055 1.77 0.99 14
59 05-Jun 3,312.70 3,358.00 3,271.50 3,293.50 3,311.30 -0.08 3,988.58 6,257 2.18 3,281 1.91 1.09 15
60 04-Jun 3,324.80 3,328.40 3,278.10 3,296.20 3,295.70 -0.34 3,991.85 3,454 1.20 1,816 1.05 0.60 8
61 03-Jun 3,383.20 3,389.30 3,288.00 3,307.40 3,338.05 -1.73 4,005.41 6,886 2.40 3,399 1.97 1.13 15
62 02-Jun 3,469.00 3,512.00 3,353.00 3,365.50 3,384.49 -2.53 4,075.78 10,595 3.69 5,185 3.01 1.75 23
63 30-May 3,417.70 3,484.70 3,350.00 3,452.90 3,408.95 1.37 4,181.62 10,188 3.55 4,727 2.75 1.61 21
64 29-May 3,550.00 3,590.00 3,339.20 3,406.40 3,464.70 -1.73 4,125.31 32,681 11.38 12,675 7.36 4.39 57
65 28-May 3,430.30 3,501.00 3,390.40 3,466.50 3,452.86 1.59 4,198.09 14,576 5.07 7,545 4.38 2.61 34
66 27-May 3,325.20 3,438.00 3,315.50 3,412.30 3,383.65 1.60 4,132.45 7,451 2.59 4,284 2.49 1.45 19
67 26-May 3,334.40 3,394.00 3,252.20 3,358.70 3,331.54 1.23 4,067.54 10,287 3.58 5,280 3.07 1.76 24

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