KMF Builders and Developers Limited (BOM:531578)
India · Delayed Price · Currency is INR 6.10
-0.30 (-4.69%)
At close: Oct 23, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 53 |
| Oct 22, 2026 | 6.82 | 6.82 | 6.40 | 6.40 | 6.40 | -1.54% | 899 |
| Oct 21, 2026 | 6.59 | 6.59 | 6.50 | 6.50 | 6.50 | -1.37% | 130 |
| Oct 19, 2026 | 6.90 | 6.90 | 6.57 | 6.59 | 6.59 | -4.49% | 2,506 |
| Oct 16, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1 |
| Oct 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 39 |
| Oct 13, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 111 |
| Oct 12, 2026 | 7.21 | 7.21 | 6.90 | 6.90 | 6.90 | 0.44% | 60 |
| Oct 9, 2026 | 6.56 | 6.87 | 6.56 | 6.87 | 6.87 | 4.89% | 884 |
| Oct 8, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 114 |
| Oct 6, 2026 | 6.65 | 6.65 | 6.50 | 6.55 | 6.55 | -1.50% | 2,828 |
| Oct 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 57 |
| Sep 30, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 15 |
| Sep 29, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 102 |
| Sep 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | 100 |
| Sep 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 3 |
| Sep 24, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2 |
| Sep 23, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 521 |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 35 |
| Sep 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.14% | 28 |
| Sep 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - | 70 |
| Sep 15, 2026 | 7.11 | 7.18 | 7.11 | 7.11 | 7.11 | -0.97% | 140 |
| Sep 11, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1,715 |
| Sep 10, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.42% | 304 |
| Sep 9, 2026 | 6.87 | 7.21 | 6.87 | 7.21 | 7.21 | 4.95% | 2,321 |
| Sep 8, 2026 | 6.84 | 6.87 | 6.84 | 6.87 | 6.87 | - | 630 |
| Sep 7, 2026 | 7.28 | 7.28 | 6.86 | 6.87 | 6.87 | -4.72% | 702 |
| Sep 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.88% | 1,605 |
| Sep 3, 2026 | 7.59 | 7.59 | 7.58 | 7.58 | 7.58 | -4.89% | 539 |
| Sep 2, 2026 | 8.38 | 8.38 | 7.97 | 7.97 | 7.97 | -4.89% | 39 |
| Sep 1, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.96% | 2 |
| Aug 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1 |
| Aug 26, 2026 | 8.36 | 8.36 | 8.30 | 8.30 | 8.30 | -1.19% | 652 |
| Aug 25, 2026 | 8.46 | 8.46 | 8.40 | 8.40 | 8.40 | -1.18% | 32 |
| Aug 24, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | 2.78% | 110 |
| Aug 21, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -4.94% | 285 |
| Aug 19, 2026 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.57% | 11 |
| Aug 18, 2026 | 8.89 | 8.89 | 8.75 | 8.75 | 8.75 | -1.57% | 196 |
| Aug 17, 2026 | 8.50 | 8.90 | 8.50 | 8.89 | 8.89 | 4.59% | 1,039 |
| Aug 14, 2026 | 8.10 | 8.50 | 8.10 | 8.50 | 8.50 | 4.94% | 1,702 |
| Aug 13, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | 1.25% | 2,497 |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 4 |
| Aug 11, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 4.50% | 491 |
| Aug 10, 2026 | 7.30 | 7.56 | 7.30 | 7.56 | 7.56 | 5.00% | 1,912 |
| Aug 7, 2026 | 7.28 | 7.28 | 7.20 | 7.20 | 7.20 | 3.75% | 85 |
| Aug 6, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 220 |
| Aug 4, 2026 | 6.95 | 6.95 | 6.61 | 6.61 | 6.61 | -4.89% | 919 |
| Aug 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.14% | 614 |
| Jul 29, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | 1 |
| Jul 27, 2026 | 6.90 | 6.93 | 6.90 | 6.93 | 6.93 | 0.43% | 330 |