KMF Builders

KMF Builders & Developers Ltd Historical Data

NSEBSE

₹9.33

(-1.37%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/09/2025

To Date

01/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Sep-2025	8.49	8.49	8.21	8.24	12	2,367	278
03-Sep-2025	7.55	8.47	7.55	8.03	12	4,956	609
04-Sep-2025	8.1	8.48	7.62	8.44	18	16,761	1,122
05-Sep-2025	9.8	9.8	8.3	8.38	31	27,227	2,479
08-Sep-2025	8.25	8.98	7.7	8.6	25	14,758	1,415
09-Sep-2025	8.96	8.96	7.82	8.52	11	13,548	1,066
10-Sep-2025	8.35	8.35	8.01	8.3	15	5,389	360
11-Sep-2025	9.96	9.96	8.49	8.49	18	46,051	5,224
12-Sep-2025	8.49	8.87	7.58	8.58	21	43,018	5,021
15-Sep-2025	9.59	9.59	8.12	9.4	45	2,11,890	18,393
16-Sep-2025	8.22	9.5	8.22	8.94	28	11,262	1,071
17-Sep-2025	9.02	9.72	9.02	9.02	4	486	52
18-Sep-2025	9.02	9.39	7.61	8.3	23	42,483	4,841
19-Sep-2025	9.4	9.96	7.77	9.83	136	5,04,171	36,038
22-Sep-2025	11.79	11.79	10.18	10.98	263	8,19,293	52,824
23-Sep-2025	12.99	13.17	11.61	12.88	427	21,49,847	1,10,007
24-Sep-2025	13.7	13.7	11.6	11.9	349	10,88,251	47,949
25-Sep-2025	12.78	12.78	10.71	10.79	188	7,21,623	48,105
26-Sep-2025	10.01	10.98	9.72	9.74	92	2,86,126	14,115
29-Sep-2025	9.99	9.99	9.26	9.4	53	48,821	5,159
30-Sep-2025	9.87	9.87	8.93	9.46	36	81,641	8,587
01-Oct-2025	9.44	9.92	9	9.33	48	39,500	4,358

KMF Builders: Related NEWS

No Record Found

Invest wise with Expert advice