KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 61.50
-3.30 (-5.09%)
Dec 19, 2025, 3:29 PM IST
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 62.60 | 65.35 | 61.50 | 61.50 | 61.50 | -5.09% | 23,250 |
| Dec 18, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.08% | 1,550 |
| Dec 17, 2025 | 64.00 | 64.75 | 63.80 | 64.75 | 64.75 | -3.29% | 6,200 |
| Dec 16, 2025 | 66.00 | 66.95 | 66.00 | 66.95 | 66.95 | 0.68% | 77,500 |
| Dec 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.38% | 3,100 |
| Dec 12, 2025 | 66.50 | 66.50 | 66.00 | 66.25 | 66.25 | -2.57% | 91,450 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.29% | 1,550 |
| Dec 10, 2025 | 67.00 | 67.95 | 65.00 | 65.20 | 65.20 | -2.10% | 23,250 |
| Dec 9, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.23% | 1,550 |
| Dec 8, 2025 | 63.50 | 66.80 | 63.50 | 65.15 | 65.15 | -7.52% | 3,100 |
| Dec 4, 2025 | 68.50 | 70.45 | 68.50 | 70.45 | 70.45 | 1.08% | 3,100 |
| Dec 2, 2025 | 68.50 | 70.95 | 68.50 | 69.70 | 69.70 | -1.62% | 3,100 |
| Dec 1, 2025 | 70.00 | 70.85 | 69.50 | 70.85 | 70.85 | 0.85% | 6,200 |
| Nov 28, 2025 | 70.00 | 70.25 | 70.00 | 70.25 | 70.25 | -2.23% | 4,650 |
| Nov 27, 2025 | 70.80 | 71.85 | 69.00 | 71.85 | 71.85 | 0.91% | 6,200 |
| Nov 26, 2025 | 70.50 | 71.80 | 70.00 | 71.20 | 71.20 | -4.69% | 9,300 |
| Nov 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.86% | 1,550 |
| Nov 24, 2025 | 75.45 | 75.45 | 70.00 | 75.35 | 75.35 | -0.13% | 7,750 |
| Nov 21, 2025 | 74.80 | 75.45 | 74.80 | 75.45 | 75.45 | 0.87% | 4,650 |
| Nov 20, 2025 | 70.00 | 74.80 | 70.00 | 74.80 | 74.80 | 6.86% | 17,050 |
| Nov 19, 2025 | 68.25 | 71.75 | 68.25 | 70.00 | 70.00 | -2.71% | 7,750 |
| Nov 18, 2025 | 72.00 | 72.00 | 70.00 | 71.95 | 71.95 | -2.04% | 7,750 |
| Nov 17, 2025 | 73.00 | 73.45 | 70.00 | 73.45 | 73.45 | 3.67% | 7,750 |
| Nov 13, 2025 | 71.00 | 71.75 | 70.00 | 70.85 | 70.85 | -0.56% | 6,200 |
| Nov 12, 2025 | 70.80 | 74.95 | 69.20 | 71.25 | 71.25 | 0.64% | 9,300 |
| Nov 11, 2025 | 68.00 | 72.50 | 68.00 | 70.80 | 70.80 | -2.88% | 21,700 |
| Nov 10, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 8.32% | 1,550 |
| Nov 7, 2025 | 69.35 | 69.35 | 67.30 | 67.30 | 67.30 | -2.96% | 3,100 |
| Nov 6, 2025 | 69.90 | 72.80 | 67.25 | 69.35 | 69.35 | -0.79% | 9,300 |
| Nov 4, 2025 | 68.75 | 69.90 | 68.75 | 69.90 | 69.90 | 1.67% | 3,100 |
| Nov 3, 2025 | 66.65 | 68.75 | 66.20 | 68.75 | 68.75 | -1.15% | 7,750 |
| Oct 31, 2025 | 73.45 | 73.45 | 69.20 | 69.55 | 69.55 | 0.80% | 9,300 |
| Oct 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.69% | 1,550 |
| Oct 29, 2025 | 73.00 | 73.95 | 73.00 | 73.95 | 73.95 | -0.87% | 3,100 |
| Oct 28, 2025 | 76.85 | 82.95 | 74.45 | 74.60 | 74.60 | 2.33% | 10,850 |
| Oct 24, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 2.75% | 1,550 |
| Oct 23, 2025 | 71.00 | 71.95 | 70.00 | 70.95 | 70.95 | -4.64% | 4,650 |
| Oct 21, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 3.48% | 1,550 |
| Oct 20, 2025 | 67.00 | 71.90 | 67.00 | 71.90 | 71.90 | 4.73% | 3,100 |
| Oct 17, 2025 | 70.00 | 73.00 | 66.00 | 68.65 | 68.65 | -0.51% | 29,450 |
| Oct 16, 2025 | 71.00 | 71.00 | 68.65 | 69.00 | 69.00 | -4.03% | 13,950 |
| Oct 15, 2025 | 70.70 | 74.20 | 69.05 | 71.90 | 71.90 | 1.48% | 12,400 |
| Oct 14, 2025 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - | 3,100 |
| Oct 13, 2025 | 66.20 | 70.85 | 66.20 | 70.85 | 70.85 | 2.24% | 12,400 |
| Oct 10, 2025 | 70.55 | 71.90 | 68.00 | 69.30 | 69.30 | -0.79% | 24,800 |
| Oct 9, 2025 | 68.00 | 71.25 | 66.95 | 69.85 | 69.85 | -2.17% | 75,950 |
| Oct 8, 2025 | 69.00 | 71.40 | 69.00 | 71.40 | 71.40 | -0.21% | 4,650 |
| Oct 6, 2025 | 69.00 | 71.55 | 67.00 | 71.55 | 71.55 | -2.32% | 12,400 |
| Oct 3, 2025 | 67.35 | 73.80 | 67.00 | 73.25 | 73.25 | - | 9,300 |
| Sep 30, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.62% | 1,550 |