KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 61.00
+0.55 (0.91%)
At close: Mar 12, 2026
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.91% | 9,300 |
| Mar 11, 2026 | 56.80 | 60.95 | 56.80 | 60.45 | 60.45 | 0.83% | 9,300 |
| Mar 10, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 7.25% | 1,550 |
| Mar 9, 2026 | 59.95 | 59.95 | 53.65 | 55.90 | 55.90 | -6.83% | 10,850 |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.44% | 1,550 |
| Mar 5, 2026 | 67.40 | 67.40 | 60.00 | 63.45 | 63.45 | 2.34% | 9,300 |
| Mar 4, 2026 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 3.33% | 4,650 |
| Mar 2, 2026 | 61.00 | 62.00 | 60.00 | 60.00 | 60.00 | -9.57% | 285,200 |
| Feb 26, 2026 | 64.00 | 67.00 | 64.00 | 66.35 | 66.35 | 7.71% | 6,200 |
| Feb 25, 2026 | 64.00 | 64.00 | 61.25 | 61.60 | 61.60 | -8.67% | 9,300 |
| Feb 24, 2026 | 64.00 | 67.45 | 64.00 | 67.45 | 67.45 | 0.67% | 3,100 |
| Feb 20, 2026 | 61.40 | 67.00 | 61.40 | 67.00 | 67.00 | -1.47% | 3,100 |
| Feb 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -4.16% | 1,550 |
| Feb 16, 2026 | 67.50 | 70.95 | 67.50 | 70.95 | 70.95 | 2.90% | 3,100 |
| Feb 13, 2026 | 69.10 | 69.10 | 68.00 | 68.95 | 68.95 | 0.73% | 9,300 |
| Feb 12, 2026 | 68.00 | 68.95 | 68.00 | 68.45 | 68.45 | -0.80% | 7,750 |
| Feb 11, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.58% | 3,100 |
| Feb 10, 2026 | 68.00 | 71.90 | 68.00 | 69.40 | 69.40 | -0.86% | 15,500 |
| Feb 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.04% | 1,550 |
| Feb 6, 2026 | 64.00 | 72.95 | 64.00 | 72.95 | 72.95 | 8.72% | 3,100 |
| Feb 4, 2026 | 69.00 | 71.45 | 64.90 | 67.10 | 67.10 | -2.68% | 6,200 |
| Feb 3, 2026 | 66.00 | 68.95 | 66.00 | 68.95 | 68.95 | 7.73% | 3,100 |
| Feb 2, 2026 | 68.35 | 73.90 | 60.25 | 64.00 | 64.00 | -9.73% | 17,050 |
| Feb 1, 2026 | 69.10 | 74.55 | 69.05 | 70.90 | 70.90 | -6.09% | 4,650 |
| Jan 27, 2026 | 70.05 | 75.80 | 68.20 | 75.50 | 75.50 | -0.72% | 6,200 |
| Jan 21, 2026 | 73.40 | 76.75 | 72.50 | 76.05 | 76.05 | -0.98% | 18,600 |
| Jan 20, 2026 | 70.35 | 76.95 | 69.00 | 76.80 | 76.80 | 3.16% | 35,650 |
| Jan 19, 2026 | 74.20 | 75.95 | 73.00 | 74.45 | 74.45 | -3.25% | 4,650 |
| Jan 16, 2026 | 75.00 | 78.70 | 72.00 | 76.95 | 76.95 | 3.50% | 9,300 |
| Jan 14, 2026 | 70.70 | 75.00 | 70.70 | 74.35 | 74.35 | 5.16% | 13,950 |
| Jan 13, 2026 | 69.30 | 71.00 | 69.30 | 70.70 | 70.70 | 2.02% | 13,950 |
| Jan 12, 2026 | 62.20 | 72.65 | 62.20 | 69.30 | 69.30 | 11.41% | 13,950 |
| Jan 9, 2026 | 60.90 | 62.95 | 60.90 | 62.20 | 62.20 | -1.50% | 9,300 |
| Jan 5, 2026 | 58.60 | 63.15 | 58.60 | 63.15 | 63.15 | -0.71% | 3,100 |
| Jan 2, 2026 | 64.15 | 64.15 | 58.90 | 63.60 | 63.60 | -1.01% | 6,200 |
| Jan 1, 2026 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | -0.54% | 3,100 |
| Dec 31, 2025 | 57.00 | 64.60 | 54.50 | 64.60 | 64.60 | 5.73% | 74,400 |
| Dec 30, 2025 | 60.70 | 66.45 | 60.70 | 61.10 | 61.10 | -3.25% | 4,650 |
| Dec 24, 2025 | 61.00 | 69.00 | 59.50 | 63.15 | 63.15 | 1.20% | 7,750 |
| Dec 23, 2025 | 62.50 | 62.50 | 61.00 | 62.40 | 62.40 | 0.65% | 103,850 |
| Dec 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 4,650 |
| 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 |