KMF Builders and Developers Limited (BOM:531578)
India · Delayed Price · Currency is INR 7.30
-0.11 (-1.48%)
At close: Jan 20, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 7.41 | 7.41 | 7.06 | 7.30 | 7.30 | -1.48% | 1,144 |
| Jan 19, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,199 |
| Jan 16, 2026 | 7.46 | 7.85 | 7.46 | 7.80 | 7.80 | -0.64% | 1,074 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,341 |
| Jan 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 166 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2,416 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 85 |
| Jan 8, 2026 | 7.83 | 8.10 | 7.83 | 7.85 | 7.85 | 0.64% | 218 |
| Jan 7, 2026 | 7.60 | 7.80 | 7.08 | 7.80 | 7.80 | 4.70% | 1,043 |
| Jan 6, 2026 | 7.96 | 7.96 | 7.41 | 7.45 | 7.45 | -4.49% | 1,504 |
| Jan 5, 2026 | 7.27 | 7.80 | 6.77 | 7.80 | 7.80 | 7.29% | 2,547 |
| Jan 2, 2026 | 6.95 | 7.41 | 6.35 | 7.27 | 7.27 | 7.86% | 9,623 |
| Jan 1, 2026 | 7.62 | 7.62 | 6.25 | 6.74 | 6.74 | -2.74% | 17,316 |
| Dec 31, 2025 | 6.27 | 6.93 | 6.27 | 6.93 | 6.93 | 10.00% | 994 |
| Dec 30, 2025 | 6.30 | 6.30 | 5.85 | 6.30 | 6.30 | 2.44% | 2,448 |
| Dec 29, 2025 | 6.16 | 6.60 | 6.00 | 6.15 | 6.15 | 2.50% | 1,142 |
| Dec 26, 2025 | 6.29 | 6.29 | 6.00 | 6.00 | 6.00 | -4.61% | 8,957 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.25 | 6.29 | 6.29 | -3.23% | 720 |
| Dec 23, 2025 | 6.42 | 6.50 | 6.01 | 6.50 | 6.50 | 3.34% | 721 |
| Dec 22, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.16% | 672 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 110 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -4.99% | 2,000 |
| Dec 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 140 |
| Dec 16, 2025 | 6.00 | 6.61 | 6.00 | 6.61 | 6.61 | 4.92% | 2,676 |
| Dec 12, 2025 | 6.62 | 6.62 | 6.30 | 6.30 | 6.30 | -4.83% | 211 |
| Dec 11, 2025 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | - | 2,804 |
| Dec 10, 2025 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.45% | 358 |
| Dec 9, 2025 | 6.65 | 6.98 | 6.65 | 6.65 | 6.65 | - | 4,080 |
| Dec 8, 2025 | 6.62 | 7.08 | 6.62 | 6.65 | 6.65 | -1.48% | 1,641 |
| Dec 4, 2025 | 6.75 | 7.07 | 6.75 | 6.75 | 6.75 | -4.93% | 12,102 |
| Dec 3, 2025 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | -1.80% | 5,313 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.23 | 7.23 | 7.23 | -4.99% | 10,462 |
| Dec 1, 2025 | 7.61 | 7.61 | 7.50 | 7.61 | 7.61 | 4.97% | 9,962 |
| Nov 28, 2025 | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | 1.97% | 837 |
| Nov 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 6,423 |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.89% | 5,777 |
| Nov 25, 2025 | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | -1.99% | 2,789 |
| Nov 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 361 |
| Nov 21, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | 1,377 |
| Nov 20, 2025 | 7.84 | 7.87 | 7.84 | 7.84 | 7.84 | -1.88% | 900 |
| Nov 19, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.96% | 807 |
| Nov 18, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | -1.93% | 3,735 |
| Nov 17, 2025 | 8.31 | 8.35 | 8.31 | 8.31 | 8.31 | -1.89% | 495 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.47 | 8.47 | 8.47 | -1.97% | 1,190 |
| Nov 13, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.93% | 411 |
| Nov 12, 2025 | 8.90 | 8.90 | 8.81 | 8.81 | 8.81 | -1.89% | 65 |
| Nov 11, 2025 | 9.00 | 9.00 | 8.98 | 8.98 | 8.98 | -1.86% | 153 |
| Nov 10, 2025 | 9.23 | 9.23 | 9.15 | 9.15 | 9.15 | -0.87% | 130 |
| Nov 7, 2025 | 9.24 | 9.24 | 9.23 | 9.23 | 9.23 | -0.11% | 7 |
| Nov 6, 2025 | 9.26 | 9.26 | 9.24 | 9.24 | 9.24 | -0.54% | 929 |