KMF Builders and Developers Limited (BOM:531578)
India · Delayed Price · Currency is INR 7.64
+0.36 (4.95%)
At close: Apr 16, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 6.94 | 7.28 | 6.94 | 7.28 | 7.28 | 4.90% | 113 |
| Apr 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | 163 |
| Apr 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% | 18 |
| Apr 8, 2026 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.83% | 339 |
| Apr 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 123 |
| Apr 2, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 66 |
| Apr 1, 2026 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 1.26% | 1,335 |
| Mar 30, 2026 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 4.99% | 505 |
| Mar 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 1 |
| Mar 25, 2026 | 6.52 | 6.82 | 6.52 | 6.82 | 6.82 | 4.92% | 100 |
| Mar 24, 2026 | 7.04 | 7.04 | 6.50 | 6.50 | 6.50 | -3.13% | 1,150 |
| Mar 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 150 |
| Mar 20, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | -4.55% | 1,071 |
| Mar 19, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | - | 1,422 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.03 | 7.03 | 7.03 | -5.00% | 905 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -4.27% | 776 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.73 | 7.73 | 7.73 | -4.92% | 435 |
| Mar 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 17 |
| Mar 12, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -5.00% | 2,035 |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.60% | 26 |
| Mar 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.94% | 121 |
| Mar 9, 2026 | 10.49 | 10.49 | 9.72 | 9.72 | 9.72 | -4.89% | 4,187 |
| 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 |