KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India · Delayed Price · Currency is INR 52.95
0.00 (0.00%)
Apr 21, 2026, 3:06 PM IST
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 56.00 | 56.15 | 53.00 | 54.05 | 54.05 | -9.92% | 34,100 |
| Mar 17, 2026 | 59.90 | 60.00 | 59.90 | 60.00 | 60.00 | 7.33% | 3,100 |
| Mar 16, 2026 | 57.00 | 59.80 | 55.10 | 55.90 | 55.90 | 0.72% | 27,900 |
| Mar 13, 2026 | 56.60 | 58.00 | 54.10 | 55.50 | 55.50 | -9.02% | 37,200 |
| 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 |