KMF Builders and Developers Limited (BOM:531578)
India
· Delayed Price · Currency is INR 8.81
+0.31 (3.65%)
At close: Apr 29, 2026
BOM:531578 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.50 | 8.85 | 8.08 | 8.81 | 8.81 | 3.65% | 2,279 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.50 | 4.94% | 2,527 |
| Apr 27, 2026 | 8.01 | 8.82 | 8.01 | 8.10 | 8.10 | -3.57% | 261 |
| Apr 24, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 107 |
| Apr 23, 2026 | 7.96 | 8.40 | 7.96 | 8.40 | 8.40 | 5.00% | 886 |
| Apr 22, 2026 | 8.16 | 8.16 | 7.61 | 8.00 | 8.00 | - | 1,010 |
| Apr 21, 2026 | 7.85 | 8.00 | 7.60 | 8.00 | 8.00 | - | 827 |
| Apr 20, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -0.25% | 99 |
| Apr 17, 2026 | 7.70 | 8.02 | 7.67 | 8.02 | 8.02 | 4.97% | 12 |
| Apr 16, 2026 | 7.28 | 7.64 | 7.28 | 7.64 | 7.64 | 4.95% | 1,003 |
| Apr 15, 2026 | 6.94 | 7.28 | 6.94 | 7.28 | 7.28 | 4.90% | 113 |
| Apr 13, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.14% | 163 |
| Apr 10, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 0.43% | 18 |
| Apr 8, 2026 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.83% | 339 |
| Apr 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 123 |
| Apr 2, 2026 | 7.25 | 7.25 | 7.15 | 7.25 | 7.25 | - | 66 |
| Apr 1, 2026 | 7.13 | 7.25 | 7.13 | 7.25 | 7.25 | 1.26% | 1,335 |
| Mar 30, 2026 | 6.82 | 7.16 | 6.82 | 7.16 | 7.16 | 4.99% | 505 |
| Mar 27, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 1 |
| Mar 25, 2026 | 6.52 | 6.82 | 6.52 | 6.82 | 6.82 | 4.92% | 100 |
| Mar 24, 2026 | 7.04 | 7.04 | 6.50 | 6.50 | 6.50 | -3.13% | 1,150 |
| Mar 23, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 150 |
| Mar 20, 2026 | 6.68 | 6.71 | 6.68 | 6.71 | 6.71 | -4.55% | 1,071 |
| Mar 19, 2026 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | - | 1,422 |
| Mar 18, 2026 | 7.40 | 7.40 | 7.03 | 7.03 | 7.03 | -5.00% | 905 |
| Mar 17, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -4.27% | 776 |
| Mar 16, 2026 | 7.90 | 7.90 | 7.73 | 7.73 | 7.73 | -4.92% | 435 |
| Mar 13, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 17 |
| Mar 12, 2026 | 8.90 | 8.90 | 8.55 | 8.55 | 8.55 | -5.00% | 2,035 |
| Mar 11, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.60% | 26 |
| Mar 10, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.94% | 121 |
| Mar 9, 2026 | 10.49 | 10.49 | 9.72 | 9.72 | 9.72 | -4.89% | 4,187 |
| Mar 6, 2026 | 10.21 | 10.22 | 10.21 | 10.22 | 10.22 | 4.93% | 89,105 |
| Mar 5, 2026 | 9.74 | 9.74 | 9.72 | 9.74 | 9.74 | 4.96% | 30,538 |
| Mar 4, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 4.98% | 14,401 |
| Mar 2, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4.99% | 4,197 |
| Feb 27, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 4.99% | 669 |
| Feb 26, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 4.97% | 3,407 |
| Feb 25, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 1,354 |
| Feb 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.90% | 10,850 |
| Feb 23, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 25,466 |
| Feb 20, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 578 |
| Feb 18, 2026 | 6.30 | 6.30 | 6.29 | 6.30 | 6.30 | 5.00% | 688 |
| Feb 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 949 |
| Feb 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 10 |
| Feb 10, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.95% | 35 |
| Feb 9, 2026 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.16% | 141 |
| Feb 6, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 3,084 |
| Feb 5, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -3.25% | 249 |
| Feb 4, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 4.87% | 1,286 |
| Feb 3, 2026 | 6.22 | 6.46 | 6.16 | 6.16 | 6.16 | - | 1,079 |
| Feb 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | - | 182 |
| Feb 1, 2026 | 6.13 | 6.17 | 6.13 | 6.16 | 6.16 | -4.50% | 850 |
| Jan 30, 2026 | 6.37 | 6.45 | 6.37 | 6.45 | 6.45 | -3.73% | 2,813 |
| Jan 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,132 |
| Jan 28, 2026 | 6.83 | 6.83 | 6.55 | 6.70 | 6.70 | -1.90% | 4,083 |
| Jan 27, 2026 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | -0.29% | 271 |
| Jan 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 13 |
| Jan 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | 134 |
| Jan 21, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | -2.74% | 27 |
| Jan 20, 2026 | 7.41 | 7.41 | 7.06 | 7.30 | 7.30 | -1.48% | 1,144 |
| Jan 19, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,199 |
| Jan 16, 2026 | 7.46 | 7.85 | 7.46 | 7.80 | 7.80 | -0.64% | 1,074 |
| Jan 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 9,341 |
| Jan 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 166 |
| Jan 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 2,416 |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 85 |
| Jan 8, 2026 | 7.83 | 8.10 | 7.83 | 7.85 | 7.85 | 0.64% | 218 |
| Jan 7, 2026 | 7.60 | 7.80 | 7.08 | 7.80 | 7.80 | 4.70% | 1,043 |
| Jan 6, 2026 | 7.96 | 7.96 | 7.41 | 7.45 | 7.45 | -4.49% | 1,504 |
| Jan 5, 2026 | 7.27 | 7.80 | 6.77 | 7.80 | 7.80 | 7.29% | 2,547 |
| Jan 2, 2026 | 6.95 | 7.41 | 6.35 | 7.27 | 7.27 | 7.86% | 9,623 |
| Jan 1, 2026 | 7.62 | 7.62 | 6.25 | 6.74 | 6.74 | -2.74% | 17,316 |
| Dec 31, 2025 | 6.27 | 6.93 | 6.27 | 6.93 | 6.93 | 10.00% | 994 |
| Dec 30, 2025 | 6.30 | 6.30 | 5.85 | 6.30 | 6.30 | 2.44% | 2,448 |
| Dec 29, 2025 | 6.16 | 6.60 | 6.00 | 6.15 | 6.15 | 2.50% | 1,142 |
| Dec 26, 2025 | 6.29 | 6.29 | 6.00 | 6.00 | 6.00 | -4.61% | 8,957 |
| Dec 24, 2025 | 6.50 | 6.50 | 6.25 | 6.29 | 6.29 | -3.23% | 720 |
| Dec 23, 2025 | 6.42 | 6.50 | 6.01 | 6.50 | 6.50 | 3.34% | 721 |
| Dec 22, 2025 | 6.29 | 6.30 | 6.29 | 6.29 | 6.29 | 0.16% | 672 |
| Dec 19, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | 110 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.28 | 6.28 | 6.28 | -4.99% | 2,000 |
| Dec 17, 2025 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - | 140 |
| Dec 16, 2025 | 6.00 | 6.61 | 6.00 | 6.61 | 6.61 | 4.92% | 2,676 |
| Dec 12, 2025 | 6.62 | 6.62 | 6.30 | 6.30 | 6.30 | -4.83% | 211 |
| Dec 11, 2025 | 6.63 | 6.63 | 6.60 | 6.62 | 6.62 | - | 2,804 |
| Dec 10, 2025 | 6.65 | 6.65 | 6.62 | 6.62 | 6.62 | -0.45% | 358 |
| Dec 9, 2025 | 6.65 | 6.98 | 6.65 | 6.65 | 6.65 | - | 4,080 |
| Dec 8, 2025 | 6.62 | 7.08 | 6.62 | 6.65 | 6.65 | -1.48% | 1,641 |
| Dec 4, 2025 | 6.75 | 7.07 | 6.75 | 6.75 | 6.75 | -4.93% | 12,102 |
| Dec 3, 2025 | 7.23 | 7.23 | 7.10 | 7.10 | 7.10 | -1.80% | 5,313 |
| Dec 2, 2025 | 7.99 | 7.99 | 7.23 | 7.23 | 7.23 | -4.99% | 10,462 |
| Dec 1, 2025 | 7.61 | 7.61 | 7.50 | 7.61 | 7.61 | 4.97% | 9,962 |
| Nov 28, 2025 | 7.11 | 7.25 | 7.11 | 7.25 | 7.25 | 1.97% | 837 |
| Nov 27, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -1.93% | 6,423 |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.89% | 5,777 |
| Nov 25, 2025 | 7.39 | 7.42 | 7.39 | 7.39 | 7.39 | -1.99% | 2,789 |
| Nov 24, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -1.95% | 361 |
| Nov 21, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -1.91% | 1,377 |
| Nov 20, 2025 | 7.84 | 7.87 | 7.84 | 7.84 | 7.84 | -1.88% | 900 |