KMF Builders and Developers Limited (BOM:531578)
India · Delayed Price · Currency is INR 10.22
+0.48 (4.93%)
At close: Mar 6, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 4.93% | 89,105 |
| Mar 5, 2026 | 9.74 | 9.74 | 9.72 | 9.74 | 9.74 | 4.96% | 30,538 |
| Mar 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.98% | 14,401 |
| Mar 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.99% | 4,197 |
| Feb 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 669 |
| Feb 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 3,407 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 1,354 |
| Feb 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.90% | 10,850 |
| Feb 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 25,466 |
| Feb 20, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 578 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 5.00% | 688 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 949 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 10 |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.95% | 35 |
| Feb 9, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.16% | 141 |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 3,084 |
| Feb 5, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -3.25% | 249 |
| Feb 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.87% | 1,286 |
| Feb 3, 2026 | 6.22 | 6.46 | 6.16 | 6.16 | 6.16 | - | 1,079 |
| Feb 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 182 |
| Feb 1, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | -4.50% | 850 |
| Jan 30, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | -3.73% | 2,813 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,132 |
| Jan 28, 2026 | 6.83 | 6.83 | 6.55 | 6.70 | 6.70 | -1.90% | 4,083 |
| Jan 27, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -0.29% | 271 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 13 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 134 |
| Jan 21, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -2.74% | 27 |
| 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 |