KMF Builders and Developers Limited (BOM:531578)
India · Delayed Price · Currency is INR 6.27
-0.27 (-4.13%)
At close: May 25, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 6.54 | 6.55 | 6.23 | 6.27 | 6.27 | -4.13% | 666 |
| May 22, 2026 | 7.02 | 7.02 | 6.54 | 6.54 | 6.54 | -4.94% | 755 |
| May 21, 2026 | 6.86 | 7.21 | 6.85 | 6.88 | 6.88 | -4.58% | 1,249 |
| May 20, 2026 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -4.88% | 3,859 |
| May 19, 2026 | 7.97 | 7.97 | 7.58 | 7.58 | 7.58 | -4.89% | 2,810 |
| May 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -4.89% | 37 |
| May 14, 2026 | 8.82 | 8.82 | 8.38 | 8.38 | 8.38 | -4.99% | 3,021 |
| May 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -2.00% | 1 |
| May 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | 13 |
| May 8, 2026 | 9.50 | 9.50 | 8.65 | 9.15 | 9.15 | 0.55% | 85 |
| May 7, 2026 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 1.00% | 33 |
| May 5, 2026 | 9.01 | 9.01 | 8.60 | 9.01 | 9.01 | - | 1,012 |
| May 4, 2026 | 9.20 | 9.20 | 8.75 | 9.01 | 9.01 | -2.07% | 616 |
| Apr 30, 2026 | 8.85 | 9.20 | 8.85 | 9.20 | 9.20 | 4.43% | 3,000 |
| Apr 29, 2026 | 8.50 | 8.85 | 8.08 | 8.81 | 8.81 | 3.65% | 2,279 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 4.94% | 2,527 |
| Apr 27, 2026 | 8.01 | 8.82 | 8.01 | 8.10 | 8.10 | -3.57% | 261 |
| Apr 24, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 107 |
| Apr 23, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 5.00% | 886 |
| Apr 22, 2026 | 8.16 | 8.16 | 7.61 | 8.00 | 8.00 | - | 1,010 |
| Apr 21, 2026 | 7.85 | 8.00 | 7.60 | 8.00 | 8.00 | - | 827 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.25% | 99 |
| Apr 17, 2026 | 7.70 | 8.02 | 7.67 | 8.02 | 8.02 | 4.97% | 12 |
| Apr 16, 2026 | 7.28 | 7.64 | 7.28 | 7.64 | 7.64 | 4.95% | 1,003 |
| 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 |