KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 47.45
+0.75 (1.61%)
Aug 21, 2026, 11:20 AM IST
NSE:KHFM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.61% | 1,550 |
| Aug 20, 2026 | 42.00 | 46.70 | 42.00 | 46.70 | 46.70 | -0.43% | 4,650 |
| Aug 19, 2026 | 45.05 | 46.90 | 45.00 | 46.90 | 46.90 | 2.18% | 4,650 |
| Aug 18, 2026 | 45.25 | 47.90 | 45.00 | 45.90 | 45.90 | -5.56% | 10,850 |
| Aug 17, 2026 | 45.30 | 48.60 | 45.30 | 48.60 | 48.60 | -0.10% | 3,100 |
| Aug 13, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - | 1,550 |
| Aug 12, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 5.76% | 1,550 |
| Aug 11, 2026 | 48.00 | 50.95 | 45.05 | 46.00 | 46.00 | -11.28% | 26,350 |
| Aug 10, 2026 | 49.30 | 54.30 | 49.30 | 51.85 | 51.85 | 4.96% | 6,200 |
| Aug 7, 2026 | 44.55 | 49.40 | 44.50 | 49.40 | 49.40 | -0.60% | 12,400 |
| Aug 3, 2026 | 47.40 | 49.70 | 47.40 | 49.70 | 49.70 | 4.85% | 3,100 |
| Jul 31, 2026 | 45.00 | 47.40 | 45.00 | 47.40 | 47.40 | 3.83% | 7,750 |
| Jul 30, 2026 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 1.56% | 1,550 |
| Jul 29, 2026 | 44.50 | 45.00 | 44.15 | 44.95 | 44.95 | -0.88% | 9,300 |
| Jul 28, 2026 | 47.80 | 47.80 | 45.05 | 45.35 | 45.35 | -5.13% | 12,400 |
| Jul 27, 2026 | 44.80 | 47.80 | 44.70 | 47.80 | 47.80 | 6.94% | 6,200 |
| Jul 24, 2026 | 44.10 | 46.65 | 44.00 | 44.70 | 44.70 | -4.28% | 6,200 |
| Jul 23, 2026 | 45.05 | 46.95 | 45.00 | 46.70 | 46.70 | -0.64% | 9,300 |
| Jul 22, 2026 | 45.50 | 47.00 | 45.50 | 47.00 | 47.00 | -3.98% | 3,100 |
| Jul 20, 2026 | 48.15 | 48.95 | 48.10 | 48.95 | 48.95 | 0.41% | 4,650 |
| Jul 17, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - | 1,550 |
| Jul 16, 2026 | 49.50 | 49.50 | 48.50 | 48.75 | 48.75 | -3.08% | 10,850 |
| Jul 15, 2026 | 49.00 | 50.30 | 47.50 | 50.30 | 50.30 | 1.82% | 26,350 |
| Jul 14, 2026 | 51.95 | 51.95 | 48.25 | 49.40 | 49.40 | -4.73% | 31,000 |
| Jul 13, 2026 | 53.25 | 53.25 | 50.00 | 51.85 | 51.85 | -2.63% | 35,650 |
| Jul 9, 2026 | 58.30 | 58.30 | 53.25 | 53.25 | 53.25 | 1.33% | 6,200 |
| Jul 8, 2026 | 53.10 | 53.10 | 52.00 | 52.55 | 52.55 | -11.68% | 3,100 |
| Jul 7, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 11.95% | 1,550 |
| Jul 6, 2026 | 53.00 | 54.95 | 51.55 | 53.15 | 53.15 | -8.04% | 4,650 |
| Jul 2, 2026 | 60.80 | 60.80 | 54.55 | 57.80 | 57.80 | 3.40% | 4,650 |
| Jul 1, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -7.14% | 1,550 |
| Jun 30, 2026 | 55.10 | 60.20 | 55.00 | 60.20 | 60.20 | 7.60% | 12,400 |
| Jun 29, 2026 | 56.00 | 59.80 | 54.25 | 55.95 | 55.95 | -12.44% | 17,050 |
| Jun 24, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 8.58% | 1,550 |
| Jun 23, 2026 | 57.05 | 59.85 | 56.90 | 58.85 | 58.85 | 1.38% | 6,200 |
| Jun 22, 2026 | 57.00 | 61.10 | 55.15 | 58.05 | 58.05 | 2.74% | 18,600 |
| Jun 19, 2026 | 62.35 | 64.95 | 52.40 | 56.50 | 56.50 | -13.67% | 55,800 |
| Jun 18, 2026 | 64.25 | 65.45 | 64.25 | 65.45 | 65.45 | 2.35% | 4,650 |
| Jun 17, 2026 | 62.10 | 64.00 | 62.10 | 63.95 | 63.95 | -0.85% | 7,750 |
| Jun 16, 2026 | 68.90 | 68.90 | 64.10 | 64.50 | 64.50 | 0.86% | 4,650 |
| Jun 15, 2026 | 62.30 | 63.95 | 62.30 | 63.95 | 63.95 | -3.11% | 7,750 |
| Jun 12, 2026 | 62.95 | 68.00 | 62.95 | 66.00 | 66.00 | 11.96% | 71,300 |
| Jun 11, 2026 | 58.00 | 62.80 | 56.20 | 58.95 | 58.95 | -6.28% | 9,300 |
| Jun 10, 2026 | 60.60 | 64.80 | 60.10 | 62.90 | 62.90 | 3.28% | 7,750 |
| Jun 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 0.50% | 1,550 |
| Jun 8, 2026 | 59.00 | 63.85 | 59.00 | 60.60 | 60.60 | -2.65% | 4,650 |
| Jun 5, 2026 | 57.00 | 62.30 | 55.00 | 62.25 | 62.25 | 7.33% | 10,850 |
| Jun 4, 2026 | 54.80 | 62.45 | 54.80 | 58.00 | 58.00 | 1.67% | 9,300 |
| Jun 3, 2026 | 57.00 | 62.95 | 57.00 | 57.05 | 57.05 | -11.96% | 6,200 |
| Jun 1, 2026 | 59.95 | 64.80 | 59.95 | 64.80 | 64.80 | 8.09% | 3,100 |