NSE · KINGFA · stock
Kingfa Science & Technology (India) Limited (KINGFA) stock price history
Every NSE trading session of Kingfa Science & Technology (India) Limited from Jan 8, 2010 to Sep 28, 2026: 4,131 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KINGFA adjusted close, 2010 to 2026
- ₹6,384
- All time high, 2026
- ₹6,435
- 52 week high, ₹3,637 low
- 4,131
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
KINGFA key facts
- Kingfa Science & Technology (India) Limited (KINGFA) closed at ₹6,384 on Sep 28, 2026 on NSE.
- KINGFA's all time high close is ₹6,384, set on Sep 28, 2026; its all time low close is ₹12.98 on Sep 20, 2012.
- KINGFA's 52 week range is ₹3,637 to ₹6,435.
- KINGFA returned +47.4% over the year to Sep 28, 2026 and +540.2% over five years.
- Over ten years KINGFA returned +2,283%, +37.3% a year compounded.
- KINGFA's deepest drawdown was -81.3% from May 11, 2010 to Sep 20, 2012.
- DataCedar holds 4,131 daily sessions of KINGFA history from Jan 8, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KINGFA price chart, 2010 to 2026
KINGFA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | +26.6% |
| 6 months | +58.9% |
| Year to date | +47.5% |
| 1 year | +47.4% |
| 3 years | +177.9% |
| 5 years | +540.2% |
| 10 years | +2,283% |
| Since Jan 8, 2010 | +22,070% |
| Compound annual growth, 16.7 years | +38.1% |
KINGFA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,384 on Sep 28, 2026
- All time low close
- ₹12.98 on Sep 20, 2012
- 52 week high
- ₹6,435 on Sep 24, 2026
- 52 week low
- ₹3,637 on Dec 9, 2025
- Deepest drawdown
- -81.3% from May 11, 2010 to Sep 20, 2012, recovered Aug 26, 2014
- Best single session
- +226.6% on Nov 15, 2016
- Worst single session
- -25.6% on Aug 9, 2012
- Volatility, 1 year annualised
- 35.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2010
- 222×
- Best calendar year
- 2014, +439%
- Worst calendar year
- 2011, -43%
KINGFA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹4,483 | ₹6,435 | ₹3,777 | ₹6,384 | +44.3% | 1.8M | 185 |
| 2025 | ₹3,526 | ₹4,863 | ₹2,541 | ₹4,425 | +25.8% | 2.6M | 249 |
| 2024 | ₹2,373 | ₹3,711 | ₹1,499 | ₹3,519 | +49.0% | 4.2M | 246 |
| 2023 | ₹1,327 | ₹2,579 | ₹1,223 | ₹2,362 | +83.8% | 3.5M | 245 |
| 2022 | ₹1,517 | ₹1,600 | ₹749.71 | ₹1,285 | -14.6% | 2M | 248 |
| 2021 | ₹573.92 | ₹1,615 | ₹546.54 | ₹1,504 | +166.6% | 4M | 248 |
| 2020 | ₹620.03 | ₹703.45 | ₹299.65 | ₹564.28 | -9.2% | 2.3M | 251 |
| 2019 | ₹723.42 | ₹809.87 | ₹527.66 | ₹621.62 | -15.0% | 731.8K | 243 |
| 2018 | ₹800.93 | ₹1,302 | ₹543.56 | ₹731.02 | -9.2% | 1.6M | 246 |
| 2017 | ₹831.13 | ₹901.12 | ₹606.16 | ₹805.45 | -2.8% | 1.7M | 248 |
| 2016 | ₹267.86 | ₹1,073 | ₹267.86 | ₹828.85 | +209.4% | 111.1K | 246 |
| 2015 | ₹180.81 | ₹276.66 | ₹174.98 | ₹267.86 | +47.0% | 224.3K | 246 |
| 2014 | ₹34.31 | ₹262.03 | ₹32.08 | ₹182.22 | +438.6% | 1M | 244 |
| 2013 | ₹15.36 | ₹41.17 | ₹12.49 | ₹33.83 | +126.0% | 484.3K | 248 |
| 2012 | ₹13.37 | ₹22.21 | ₹11.91 | ₹14.97 | +2.7% | 436K | 245 |
| 2011 | ₹25.54 | ₹27.38 | ₹12.78 | ₹14.58 | -43.3% | 525.4K | 246 |
| 2010 | ₹28.80 | ₹71.28 | ₹21.24 | ₹25.73 | n/a | 7.3M | 247 |
KINGFA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹6,384 | +5.9% |
| August 2026 | ₹6,030 | +15.3% |
| July 2026 | ₹5,230 | +1.7% |
| June 2026 | ₹5,145 | -5.7% |
| May 2026 | ₹5,455 | +14.5% |
| April 2026 | ₹4,763 | +13.0% |
| March 2026 | ₹4,215 | -4.0% |
| February 2026 | ₹4,389 | +0.9% |
| January 2026 | ₹4,349 | -1.7% |
| December 2025 | ₹4,425 | -1.4% |
| November 2025 | ₹4,487 | -3.1% |
| October 2025 | ₹4,631 | +2.3% |
About the KINGFA data
Daily bars. 4,131 sessions from Jan 8, 2010 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KINGFA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
KINGFA share price history
