NSE: KINGFA | Series: EQ
-
LTP
3,465.00
167.80 (5.09 %) -
Open
3,346.65
3,243.15 -
High
3,550.00
3,360.00 -
Low
3,316.00
3,166.75 -
Close
3,419.40
3,297.20 -
52W High
3,550.00
20 Dec, 2024 -
52W Low
2,778.95
21 Nov, 2024
Upper Circuit: 3,956.64
Lower Circuit: 2,637.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,346.65 | 3,550.00 | 3,316.00 | 3,465.00 | 3,419.40 | 122.20 | 3.71 | 3,550.00 | 2,778.95 | 74,176 | 25.79 Crore | 10,075 |
| 19 Dec, 2024 | 3,243.15 | 3,360.00 | 3,166.75 | 3,300.00 | 3,297.20 | 57.90 | 1.79 | 3,549.90 | 2,778.95 | 13,219 | 4.35 Crore | 2,681 |
| 18 Dec, 2024 | 3,115.15 | 3,335.00 | 3,072.35 | 3,250.00 | 3,239.30 | 124.10 | 3.98 | 3,549.90 | 2,778.95 | 40,565 | 13.24 Crore | 5,209 |
| 17 Dec, 2024 | 3,170.50 | 3,198.00 | 3,100.00 | 3,101.00 | 3,115.20 | -38.75 | -1.23 | 3,549.90 | 2,778.95 | 5,969 | 1.87 Crore | 1,257 |
| 16 Dec, 2024 | 3,174.55 | 3,209.45 | 3,118.60 | 3,166.85 | 3,153.95 | -20.60 | -0.65 | 3,549.90 | 2,778.95 | 3,022 | 95.37 Lakh | 852 |
| 13 Dec, 2024 | 3,201.00 | 3,268.90 | 3,136.00 | 3,154.00 | 3,174.55 | -27.45 | -0.86 | 3,549.90 | 2,778.95 | 5,672 | 1.80 Crore | 1,107 |
| 12 Dec, 2024 | 3,307.85 | 3,379.90 | 3,178.05 | 3,200.00 | 3,202.00 | -57.05 | -1.75 | 3,549.90 | 2,778.95 | 10,933 | 3.56 Crore | 2,139 |
| 11 Dec, 2024 | 3,247.65 | 3,287.00 | 3,194.55 | 3,285.00 | 3,259.05 | 19.50 | 0.6 | 3,549.90 | 2,778.95 | 3,961 | 1.28 Crore | 983 |
| 10 Dec, 2024 | 3,310.65 | 3,366.00 | 3,211.20 | 3,243.90 | 3,239.55 | -58.15 | -1.76 | 3,549.90 | 2,778.95 | 4,288 | 1.39 Crore | 1,036 |
| 09 Dec, 2024 | 3,276.00 | 3,370.50 | 3,267.00 | 3,304.45 | 3,297.70 | 3.80 | 0.12 | 3,549.90 | 2,778.95 | 5,520 | 1.84 Crore | 1,185 |
| 06 Dec, 2024 | 3,330.35 | 3,362.60 | 3,282.65 | 3,285.15 | 3,293.90 | -36.45 | -1.09 | 3,549.90 | 2,778.95 | 3,275 | 1.08 Crore | 749 |
| 05 Dec, 2024 | 3,371.00 | 3,398.00 | 3,303.00 | 3,332.00 | 3,330.35 | -32.25 | -0.96 | 3,549.90 | 2,778.95 | 8,875 | 2.98 Crore | 1,141 |
| 04 Dec, 2024 | 3,256.05 | 3,543.95 | 3,256.05 | 3,350.00 | 3,362.60 | 53.10 | 1.6 | 3,549.90 | 2,778.95 | 49,397 | 16.88 Crore | 6,467 |
| 03 Dec, 2024 | 3,080.05 | 3,424.65 | 3,080.05 | 3,315.00 | 3,309.50 | 214.60 | 6.93 | 3,549.90 | 2,778.95 | 30,786 | 10.15 Crore | 4,595 |
| 02 Dec, 2024 | 3,050.00 | 3,112.60 | 3,027.35 | 3,060.00 | 3,094.90 | -17.20 | -0.55 | 3,549.90 | 2,778.95 | 5,485 | 1.68 Crore | 1,562 |
| 29 Nov, 2024 | 2,980.00 | 3,144.00 | 2,902.90 | 3,105.00 | 3,112.10 | 135.30 | 4.55 | 3,549.90 | 2,778.95 | 13,597 | 4.15 Crore | 2,506 |
| 28 Nov, 2024 | 2,883.80 | 2,990.00 | 2,871.75 | 2,990.00 | 2,976.80 | 98.95 | 3.44 | 3,549.90 | 2,778.95 | 8,473 | 2.50 Crore | 1,260 |
| 27 Nov, 2024 | 2,904.15 | 2,913.10 | 2,862.00 | 2,880.00 | 2,877.85 | -17.80 | -0.61 | 3,549.90 | 2,778.95 | 2,269 | 65.51 Lakh | 559 |
| 26 Nov, 2024 | 2,948.20 | 2,969.85 | 2,874.75 | 2,898.30 | 2,895.65 | -44.00 | -1.5 | 3,549.90 | 2,778.95 | 4,223 | 1.22 Crore | 731 |
| 25 Nov, 2024 | 2,939.00 | 2,969.00 | 2,902.05 | 2,939.10 | 2,939.65 | 78.45 | 2.74 | 3,549.90 | 2,778.95 | 2,984 | 87.55 Lakh | 702 |