KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 58.05
+1.55 (2.74%)
Jun 22, 2026, 3:31 PM IST
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 52.80 | 59.95 | 52.80 | 59.95 | 59.95 | -1.15% | 6,200 |
| May 26, 2026 | 59.40 | 61.95 | 59.40 | 60.65 | 60.65 | 5.20% | 3,100 |
| May 25, 2026 | 55.10 | 57.65 | 55.10 | 57.65 | 57.65 | 5.10% | 3,100 |
| May 22, 2026 | 55.10 | 58.90 | 54.30 | 54.85 | 54.85 | -12.59% | 12,400 |
| May 21, 2026 | 61.70 | 62.75 | 61.70 | 62.75 | 62.75 | -0.08% | 3,100 |
| May 20, 2026 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | 10.66% | 1,550 |
| May 19, 2026 | 62.90 | 62.90 | 54.10 | 56.75 | 56.75 | -0.96% | 12,400 |
| May 13, 2026 | 53.00 | 57.30 | 53.00 | 57.30 | 57.30 | 0.97% | 6,200 |
| May 12, 2026 | 53.80 | 57.45 | 53.80 | 56.75 | 56.75 | 5.48% | 7,750 |
| May 11, 2026 | 47.00 | 53.80 | 46.30 | 53.80 | 53.80 | 12.08% | 10,850 |
| May 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 1,550 |
| May 7, 2026 | 52.25 | 52.25 | 50.00 | 50.00 | 50.00 | -0.89% | 6,200 |
| May 6, 2026 | 50.00 | 53.60 | 50.00 | 50.45 | 50.45 | 0.80% | 7,750 |
| May 4, 2026 | 48.25 | 52.80 | 46.05 | 50.05 | 50.05 | 3.73% | 34,100 |
| Apr 30, 2026 | 53.00 | 53.00 | 45.00 | 48.25 | 48.25 | -6.31% | 35,650 |
| Apr 29, 2026 | 52.80 | 52.80 | 50.30 | 51.50 | 51.50 | 1.68% | 6,200 |
| Apr 28, 2026 | 51.30 | 54.80 | 49.10 | 50.65 | 50.65 | -3.43% | 15,500 |
| Apr 27, 2026 | 53.25 | 53.25 | 51.10 | 52.45 | 52.45 | -0.57% | 12,400 |
| Apr 24, 2026 | 54.00 | 54.00 | 50.05 | 52.75 | 52.75 | 1.44% | 9,300 |
| Apr 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.79% | 3,100 |
| Apr 21, 2026 | 51.00 | 52.95 | 51.00 | 52.95 | 52.95 | 0.95% | 3,100 |
| Apr 20, 2026 | 53.90 | 53.90 | 51.00 | 52.45 | 52.45 | 0.19% | 3,100 |
| Apr 17, 2026 | 54.75 | 54.80 | 52.00 | 52.35 | 52.35 | 0.87% | 24,800 |
| Apr 16, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -9.11% | 1,550 |
| Apr 15, 2026 | 59.80 | 59.80 | 52.50 | 57.10 | 57.10 | 5.74% | 10,850 |
| Apr 13, 2026 | 53.00 | 55.85 | 53.00 | 54.00 | 54.00 | -7.53% | 4,650 |
| Apr 10, 2026 | 52.50 | 58.40 | 52.50 | 58.40 | 58.40 | 0.26% | 4,650 |
| Apr 8, 2026 | 55.30 | 58.25 | 55.30 | 58.25 | 58.25 | 6.10% | 3,100 |
| Apr 7, 2026 | 52.70 | 54.90 | 52.70 | 54.90 | 54.90 | 8.28% | 3,100 |
| Apr 6, 2026 | 50.00 | 54.70 | 50.00 | 50.70 | 50.70 | -8.32% | 26,350 |
| Apr 1, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | 3.66% | 1,550 |
| Mar 30, 2026 | 58.90 | 58.90 | 51.00 | 53.35 | 53.35 | -3.87% | 20,150 |
| Mar 27, 2026 | 56.85 | 57.30 | 52.00 | 55.50 | 55.50 | -2.97% | 7,750 |
| Mar 25, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -3.70% | 1,550 |
| Mar 19, 2026 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 9.90% | 1,550 |