KHFM Hospitality & Facility Management Services Ltd. KHFM
NSE · India · Commercial Services
INR 74.35-0.50 (-0.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 40.45 | -1.22% | INR 42.05 | INR 42.25 | INR 40.45 | 4.65K |
| 2026-09-29 | INR 40.95 | +1.99% | INR 40.95 | INR 40.95 | INR 40.95 | 1.55K |
| 2026-09-28 | INR 40.15 | -4.97% | INR 40.50 | INR 40.50 | INR 40.00 | 17.05K |
| 2026-09-25 | INR 42.25 | -2.76% | INR 40.20 | INR 43.90 | INR 40.20 | 23.25K |
| 2026-09-24 | INR 43.45 | 0.00% | INR 43.45 | INR 43.45 | INR 43.45 | 0 |
| 2026-09-23 | INR 43.45 | -2.36% | INR 42.90 | INR 43.45 | INR 42.80 | 23.25K |
| 2026-09-22 | INR 44.50 | +10.01% | INR 41.50 | INR 45.00 | INR 40.00 | 7.75K |
| 2026-09-21 | INR 40.45 | -5.93% | INR 40.15 | INR 41.50 | INR 40.00 | 6.20K |
| 2026-09-18 | INR 43.00 | 0.00% | INR 43.00 | INR 43.00 | INR 43.00 | 0 |
| 2026-09-17 | INR 43.00 | 0.00% | INR 43.00 | INR 43.00 | INR 43.00 | 0 |
| 2026-09-16 | INR 43.00 | -4.02% | INR 43.00 | INR 43.00 | INR 43.00 | 1.55K |
| 2026-09-15 | INR 44.80 | +3.23% | INR 44.80 | INR 44.80 | INR 44.80 | 1.55K |
| 2026-09-11 | INR 43.40 | +1.28% | INR 42.85 | INR 43.90 | INR 41.30 | 15.50K |
| 2026-09-10 | INR 42.85 | +1.42% | INR 44.00 | INR 44.00 | INR 42.10 | 12.40K |
| 2026-09-09 | INR 42.25 | -9.91% | INR 42.10 | INR 42.60 | INR 42.10 | 4.65K |
| 2026-09-08 | INR 46.90 | 0.00% | INR 46.90 | INR 46.90 | INR 46.90 | 0 |
| 2026-09-07 | INR 46.90 | +4.34% | INR 46.90 | INR 46.90 | INR 46.90 | 1.55K |
| 2026-09-04 | INR 44.95 | +2.28% | INR 44.95 | INR 44.95 | INR 44.95 | 1.55K |
| 2026-09-03 | INR 43.95 | -0.68% | INR 42.05 | INR 43.95 | INR 42.05 | 6.20K |
| 2026-09-02 | INR 44.25 | -1.45% | INR 42.55 | INR 44.25 | INR 42.10 | 7.75K |
| 2026-09-01 | INR 44.90 | -4.87% | INR 52.80 | INR 52.80 | INR 44.00 | 12.40K |
| 2026-08-31 | INR 47.20 | 0.00% | INR 47.20 | INR 47.20 | INR 47.20 | 0 |
| 2026-08-28 | INR 47.20 | 0.00% | INR 47.20 | INR 47.20 | INR 47.20 | 0 |
| 2026-08-27 | INR 47.20 | 0.00% | INR 47.20 | INR 47.20 | INR 47.20 | 0 |
| 2026-08-26 | INR 47.20 | +5.01% | INR 47.20 | INR 47.20 | INR 47.20 | 1.55K |
| 2026-08-25 | INR 44.95 | -0.77% | INR 43.45 | INR 44.95 | INR 42.00 | 17.05K |
| 2026-08-24 | INR 45.30 | -4.53% | INR 43.80 | INR 46.10 | INR 43.80 | 17.05K |
| 2026-08-21 | INR 47.45 | +1.61% | INR 47.45 | INR 47.45 | INR 47.45 | 1.55K |
| 2026-08-20 | INR 46.70 | -0.43% | INR 42.00 | INR 46.70 | INR 42.00 | 4.65K |
| 2026-08-19 | INR 46.90 | +2.18% | INR 45.05 | INR 46.90 | INR 45.00 | 4.65K |
| 2026-08-18 | INR 45.90 | -5.56% | INR 45.25 | INR 47.90 | INR 45.00 | 10.85K |
| 2026-08-17 | INR 48.60 | -0.10% | INR 45.30 | INR 48.60 | INR 45.30 | 3.10K |
| 2026-08-14 | INR 48.65 | 0.00% | INR 48.65 | INR 48.65 | INR 48.65 | 0 |
| 2026-08-13 | INR 48.65 | 0.00% | INR 48.65 | INR 48.65 | INR 48.65 | 1.55K |
| 2026-08-12 | INR 48.65 | +5.76% | INR 48.65 | INR 48.65 | INR 48.65 | 1.55K |
| 2026-08-11 | INR 46.00 | -11.28% | INR 48.00 | INR 50.95 | INR 45.05 | 26.35K |
| 2026-08-10 | INR 51.85 | +4.96% | INR 49.30 | INR 54.30 | INR 49.30 | 6.20K |
| 2026-08-07 | INR 49.40 | -0.60% | INR 44.55 | INR 49.40 | INR 44.50 | 12.40K |
| 2026-08-06 | INR 49.70 | 0.00% | INR 49.70 | INR 49.70 | INR 49.70 | 0 |
| 2026-08-05 | INR 49.70 | 0.00% | INR 49.70 | INR 49.70 | INR 49.70 | 0 |
| 2026-08-04 | INR 49.70 | 0.00% | INR 49.70 | INR 49.70 | INR 49.70 | 0 |
| 2026-08-03 | INR 49.70 | +4.85% | INR 47.40 | INR 49.70 | INR 47.40 | 3.10K |
| 2026-07-31 | INR 47.40 | +3.83% | INR 45.00 | INR 47.40 | INR 45.00 | 7.75K |
| 2026-07-30 | INR 45.65 | +1.56% | INR 45.65 | INR 45.65 | INR 45.65 | 1.55K |
| 2026-07-29 | INR 44.95 | -0.88% | INR 44.50 | INR 45.00 | INR 44.15 | 9.30K |
| 2026-07-28 | INR 45.35 | -5.13% | INR 47.80 | INR 47.80 | INR 45.05 | 12.40K |
| 2026-07-27 | INR 47.80 | +6.94% | INR 44.80 | INR 47.80 | INR 44.70 | 6.20K |
| 2026-07-24 | INR 44.70 | -4.28% | INR 44.10 | INR 46.65 | INR 44.00 | 6.20K |
| 2026-07-23 | INR 46.70 | -0.64% | INR 45.05 | INR 46.95 | INR 45.00 | 9.30K |
| 2026-07-22 | INR 47.00 | -3.98% | INR 45.50 | INR 47.00 | INR 45.50 | 3.10K |
| 2026-07-21 | INR 48.95 | 0.00% | INR 48.95 | INR 48.95 | INR 48.95 | 0 |
| 2026-07-20 | INR 48.95 | +0.41% | INR 48.15 | INR 48.95 | INR 48.10 | 4.65K |
| 2026-07-17 | INR 48.75 | 0.00% | INR 48.75 | INR 48.75 | INR 48.75 | 1.55K |
| 2026-07-16 | INR 48.75 | -3.08% | INR 49.50 | INR 49.50 | INR 48.50 | 10.85K |
| 2026-07-15 | INR 50.30 | +1.82% | INR 49.00 | INR 50.30 | INR 47.50 | 26.35K |
| 2026-07-14 | INR 49.40 | -4.73% | INR 51.95 | INR 51.95 | INR 48.25 | 31.00K |
| 2026-07-13 | INR 51.85 | -2.63% | INR 53.25 | INR 53.25 | INR 50.00 | 35.65K |
| 2026-07-10 | INR 53.25 | 0.00% | INR 53.25 | INR 53.25 | INR 53.25 | 0 |
| 2026-07-09 | INR 53.25 | +1.33% | INR 58.30 | INR 58.30 | INR 53.25 | 6.20K |
| 2026-07-08 | INR 52.55 | -11.68% | INR 53.10 | INR 53.10 | INR 52.00 | 3.10K |
| 2026-07-07 | INR 59.50 | +11.95% | INR 59.50 | INR 59.50 | INR 59.50 | 1.55K |
| 2026-07-06 | INR 53.15 | -8.04% | INR 53.00 | INR 54.95 | INR 51.55 | 4.65K |
| 2026-07-03 | INR 57.80 | 0.00% | INR 57.80 | INR 57.80 | INR 57.80 | 0 |
| 2026-07-02 | INR 57.80 | +3.40% | INR 60.80 | INR 60.80 | INR 54.55 | 4.65K |
| 2026-07-01 | INR 55.90 | -7.14% | INR 55.90 | INR 55.90 | INR 55.90 | 1.55K |
| 2026-06-30 | INR 60.20 | +7.60% | INR 55.10 | INR 60.20 | INR 55.00 | 12.40K |
| 2026-06-29 | INR 55.95 | -12.44% | INR 56.00 | INR 59.80 | INR 54.25 | 17.05K |
| 2026-06-26 | INR 63.90 | 0.00% | INR 63.90 | INR 63.90 | INR 63.90 | 0 |
| 2026-06-25 | INR 63.90 | 0.00% | INR 63.90 | INR 63.90 | INR 63.90 | 0 |
| 2026-06-24 | INR 63.90 | +8.58% | INR 63.90 | INR 63.90 | INR 63.90 | 1.55K |
| 2026-06-23 | INR 58.85 | +1.38% | INR 57.05 | INR 59.85 | INR 56.90 | 6.20K |
| 2026-06-22 | INR 58.05 | +2.74% | INR 57.00 | INR 61.10 | INR 55.15 | 18.60K |
| 2026-06-19 | INR 56.50 | -13.67% | INR 62.35 | INR 64.95 | INR 52.40 | 55.80K |
| 2026-06-18 | INR 65.45 | +2.35% | INR 64.25 | INR 65.45 | INR 64.25 | 4.65K |
| 2026-06-17 | INR 63.95 | -0.85% | INR 62.10 | INR 64.00 | INR 62.10 | 7.75K |
| 2026-06-16 | INR 64.50 | +0.86% | INR 68.90 | INR 68.90 | INR 64.10 | 4.65K |
| 2026-06-15 | INR 63.95 | -3.11% | INR 62.30 | INR 63.95 | INR 62.30 | 7.75K |
| 2026-06-12 | INR 66.00 | +11.96% | INR 62.95 | INR 68.00 | INR 62.95 | 71.30K |
| 2026-06-11 | INR 58.95 | -6.28% | INR 58.00 | INR 62.80 | INR 56.20 | 9.30K |
| 2026-06-10 | INR 62.90 | +3.28% | INR 60.60 | INR 64.80 | INR 60.10 | 7.75K |
| 2026-06-09 | INR 60.90 | +0.50% | INR 60.90 | INR 60.90 | INR 60.90 | 1.55K |
| 2026-06-08 | INR 60.60 | -2.65% | INR 59.00 | INR 63.85 | INR 59.00 | 4.65K |
| 2026-06-05 | INR 62.25 | +7.33% | INR 57.00 | INR 62.30 | INR 55.00 | 10.85K |
| 2026-06-04 | INR 58.00 | +1.67% | INR 54.80 | INR 62.45 | INR 54.80 | 9.30K |
| 2026-06-03 | INR 57.05 | -11.96% | INR 57.00 | INR 62.95 | INR 57.00 | 6.20K |
| 2026-06-02 | INR 64.80 | 0.00% | INR 64.80 | INR 64.80 | INR 64.80 | 0 |
| 2026-06-01 | INR 64.80 | +8.09% | INR 59.95 | INR 64.80 | INR 59.95 | 3.10K |
| 2026-05-29 | INR 59.95 | -1.15% | INR 52.80 | INR 59.95 | INR 52.80 | 6.20K |
| 2026-05-28 | INR 60.65 | 0.00% | INR 60.65 | INR 60.65 | INR 60.65 | 0 |
| 2026-05-27 | INR 60.65 | 0.00% | INR 60.65 | INR 60.65 | INR 60.65 | 0 |