KHFM Hospitality and Facility Management Services Limited (NSE:KHFM)
India
· Delayed Price · Currency is INR 52.75
+2.10 (4.15%)
Apr 29, 2026, 3:16 PM IST
NSE:KHFM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jan 12, 2026 | 62.20 | 72.65 | 62.20 | 69.30 | 69.30 | 11.41% | 13,950 |
| Jan 9, 2026 | 60.90 | 62.95 | 60.90 | 62.20 | 62.20 | -1.50% | 9,300 |
| Jan 5, 2026 | 58.60 | 63.15 | 58.60 | 63.15 | 63.15 | -0.71% | 3,100 |
| Jan 2, 2026 | 64.15 | 64.15 | 58.90 | 63.60 | 63.60 | -1.01% | 6,200 |
| Jan 1, 2026 | 61.10 | 64.25 | 61.10 | 64.25 | 64.25 | -0.54% | 3,100 |
| Dec 31, 2025 | 57.00 | 64.60 | 54.50 | 64.60 | 64.60 | 5.73% | 74,400 |
| Dec 30, 2025 | 60.70 | 66.45 | 60.70 | 61.10 | 61.10 | -3.25% | 4,650 |
| Dec 24, 2025 | 61.00 | 69.00 | 59.50 | 63.15 | 63.15 | 1.20% | 7,750 |
| Dec 23, 2025 | 62.50 | 62.50 | 61.00 | 62.40 | 62.40 | 0.65% | 103,850 |
| Dec 22, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | 0.81% | 4,650 |
| Dec 19, 2025 | 62.60 | 65.35 | 61.50 | 61.50 | 61.50 | -5.09% | 23,250 |
| Dec 18, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 0.08% | 1,550 |
| Dec 17, 2025 | 64.00 | 64.75 | 63.80 | 64.75 | 64.75 | -3.29% | 6,200 |
| Dec 16, 2025 | 66.00 | 66.95 | 66.00 | 66.95 | 66.95 | 0.68% | 77,500 |
| Dec 15, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.38% | 3,100 |
| Dec 12, 2025 | 66.50 | 66.50 | 66.00 | 66.25 | 66.25 | -2.57% | 91,450 |
| Dec 11, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 4.29% | 1,550 |
| Dec 10, 2025 | 67.00 | 67.95 | 65.00 | 65.20 | 65.20 | -2.10% | 23,250 |
| Dec 9, 2025 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 2.23% | 1,550 |
| Dec 8, 2025 | 63.50 | 66.80 | 63.50 | 65.15 | 65.15 | -7.52% | 3,100 |
| Dec 4, 2025 | 68.50 | 70.45 | 68.50 | 70.45 | 70.45 | 1.08% | 3,100 |
| Dec 2, 2025 | 68.50 | 70.95 | 68.50 | 69.70 | 69.70 | -1.62% | 3,100 |
| Dec 1, 2025 | 70.00 | 70.85 | 69.50 | 70.85 | 70.85 | 0.85% | 6,200 |
| Nov 28, 2025 | 70.00 | 70.25 | 70.00 | 70.25 | 70.25 | -2.23% | 4,650 |
| Nov 27, 2025 | 70.80 | 71.85 | 69.00 | 71.85 | 71.85 | 0.91% | 6,200 |
| Nov 26, 2025 | 70.50 | 71.80 | 70.00 | 71.20 | 71.20 | -4.69% | 9,300 |
| Nov 25, 2025 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -0.86% | 1,550 |
| Nov 24, 2025 | 75.45 | 75.45 | 70.00 | 75.35 | 75.35 | -0.13% | 7,750 |
| Nov 21, 2025 | 74.80 | 75.45 | 74.80 | 75.45 | 75.45 | 0.87% | 4,650 |
| Nov 20, 2025 | 70.00 | 74.80 | 70.00 | 74.80 | 74.80 | 6.86% | 17,050 |
| Nov 19, 2025 | 68.25 | 71.75 | 68.25 | 70.00 | 70.00 | -2.71% | 7,750 |
| Nov 18, 2025 | 72.00 | 72.00 | 70.00 | 71.95 | 71.95 | -2.04% | 7,750 |
| Nov 17, 2025 | 73.00 | 73.45 | 70.00 | 73.45 | 73.45 | 3.67% | 7,750 |
| Nov 13, 2025 | 71.00 | 71.75 | 70.00 | 70.85 | 70.85 | -0.56% | 6,200 |
| Nov 12, 2025 | 70.80 | 74.95 | 69.20 | 71.25 | 71.25 | 0.64% | 9,300 |
| Nov 11, 2025 | 68.00 | 72.50 | 68.00 | 70.80 | 70.80 | -2.88% | 21,700 |
| Nov 10, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 8.32% | 1,550 |
| Nov 7, 2025 | 69.35 | 69.35 | 67.30 | 67.30 | 67.30 | -2.96% | 3,100 |
| Nov 6, 2025 | 69.90 | 72.80 | 67.25 | 69.35 | 69.35 | -0.79% | 9,300 |
| Nov 4, 2025 | 68.75 | 69.90 | 68.75 | 69.90 | 69.90 | 1.67% | 3,100 |
| Nov 3, 2025 | 66.65 | 68.75 | 66.20 | 68.75 | 68.75 | -1.15% | 7,750 |
| Oct 31, 2025 | 73.45 | 73.45 | 69.20 | 69.55 | 69.55 | 0.80% | 9,300 |
| Oct 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -6.69% | 1,550 |
| Oct 29, 2025 | 73.00 | 73.95 | 73.00 | 73.95 | 73.95 | -0.87% | 3,100 |