KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 73.00
-0.65 (-0.88%)
At close: Sep 12, 2025
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 73.00 | 78.95 | 72.00 | 73.00 | 73.00 | -0.88% | 9,300 |
| Sep 11, 2025 | 73.85 | 77.25 | 73.60 | 73.65 | 73.65 | -4.72% | 9,300 |
| Sep 10, 2025 | 78.25 | 78.25 | 75.00 | 77.30 | 77.30 | 0.13% | 4,650 |
| Sep 9, 2025 | 73.95 | 77.20 | 73.95 | 77.20 | 77.20 | -2.89% | 4,650 |
| Sep 5, 2025 | 79.50 | 79.55 | 79.50 | 79.50 | 79.50 | 6.00% | 3,100 |
| Sep 4, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.85% | 1,550 |
| Sep 3, 2025 | 77.25 | 78.80 | 75.60 | 77.20 | 77.20 | -10.96% | 10,850 |
| Sep 2, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 8.44% | 1,550 |
| Sep 1, 2025 | 79.20 | 79.95 | 79.20 | 79.95 | 79.95 | -0.68% | 3,100 |
| Aug 29, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.81% | 1,550 |
| Aug 28, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.82% | 1,550 |
| Aug 26, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.38% | 3,100 |
| Aug 25, 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 0.19% | 1,550 |
| Aug 21, 2025 | 76.10 | 79.35 | 76.10 | 79.35 | 79.35 | -0.06% | 3,100 |
| Aug 20, 2025 | 79.30 | 79.40 | 78.00 | 79.40 | 79.40 | -1.73% | 9,300 |
| Aug 19, 2025 | 80.20 | 81.95 | 80.00 | 80.80 | 80.80 | -4.89% | 9,300 |
| Aug 18, 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | 2.97% | 1,550 |
| Aug 13, 2025 | 80.05 | 82.50 | 80.05 | 82.50 | 82.50 | -0.42% | 3,100 |
| Aug 11, 2025 | 80.05 | 82.85 | 80.05 | 82.85 | 82.85 | -0.12% | 3,100 |
| Aug 8, 2025 | 79.05 | 83.40 | 79.00 | 82.95 | 82.95 | 1.41% | 7,750 |
| Aug 7, 2025 | 80.00 | 81.80 | 79.05 | 81.80 | 81.80 | -0.18% | 4,650 |
| Aug 6, 2025 | 80.00 | 81.95 | 80.00 | 81.95 | 81.95 | 0.61% | 3,100 |
| Aug 5, 2025 | 83.45 | 83.45 | 80.05 | 81.45 | 81.45 | -2.98% | 6,200 |
| Aug 4, 2025 | 80.85 | 83.95 | 80.85 | 83.95 | 83.95 | 1.76% | 7,750 |
| Aug 1, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -3.68% | 1,550 |
| Jul 31, 2025 | 82.05 | 90.50 | 82.05 | 85.65 | 85.65 | 1.00% | 7,750 |
| Jul 30, 2025 | 81.05 | 84.80 | 81.05 | 84.80 | 84.80 | 1.37% | 4,650 |
| Jul 29, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -2.11% | 1,550 |
| Jul 28, 2025 | 87.20 | 87.20 | 85.45 | 85.45 | 85.45 | -2.01% | 3,100 |
| Jul 25, 2025 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 6.99% | 1,550 |
| Jul 24, 2025 | 84.50 | 84.50 | 80.10 | 81.50 | 81.50 | -3.49% | 20,150 |
| Jul 23, 2025 | 82.75 | 84.50 | 80.00 | 84.45 | 84.45 | -2.93% | 10,850 |
| Jul 22, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -3.17% | 1,550 |
| Jul 21, 2025 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 3.69% | 1,550 |
| Jul 17, 2025 | 83.00 | 86.65 | 83.00 | 86.65 | 86.65 | -0.06% | 3,100 |
| Jul 16, 2025 | 84.70 | 86.70 | 84.70 | 86.70 | 86.70 | 2.36% | 6,200 |
| Jul 15, 2025 | 81.25 | 85.90 | 81.25 | 84.70 | 84.70 | -1.45% | 12,400 |
| Jul 14, 2025 | 86.85 | 86.85 | 80.40 | 85.95 | 85.95 | 1.18% | 23,250 |
| Jul 11, 2025 | 80.50 | 84.95 | 80.50 | 84.95 | 84.95 | - | 3,100 |
| Jul 10, 2025 | 85.70 | 87.15 | 84.95 | 84.95 | 84.95 | -0.88% | 10,850 |
| Jul 9, 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 4.70% | 1,550 |
| Jul 8, 2025 | 79.50 | 81.85 | 79.50 | 81.85 | 81.85 | -0.12% | 6,200 |
| Jul 7, 2025 | 79.55 | 81.95 | 79.55 | 81.95 | 81.95 | 0.06% | 4,650 |
| Jul 4, 2025 | 81.90 | 81.95 | 81.90 | 81.90 | 81.90 | -0.06% | 13,950 |
| Jul 3, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.06% | 1,550 |
| Jul 2, 2025 | 82.20 | 82.20 | 82.00 | 82.00 | 82.00 | -0.30% | 6,200 |
| Jul 1, 2025 | 80.00 | 82.25 | 77.95 | 82.25 | 82.25 | -0.06% | 17,050 |
| Jun 30, 2025 | 76.05 | 82.30 | 76.05 | 82.30 | 82.30 | 0.49% | 9,300 |
| Jun 25, 2025 | 81.50 | 81.90 | 80.00 | 81.90 | 81.90 | 0.06% | 7,750 |
| Jun 24, 2025 | 82.00 | 82.00 | 81.00 | 81.85 | 81.85 | -0.18% | 6,200 |