| Kmf Builders & Developers Ltd share price | * Reload page for latest data. | Stock Listed on : |
Source BSE |
SERIES : EQ | ||
| 27-02-2026 Friday |
BSE
Sensex : 81,287.19 -961.42 -1.17% |
NSE
Nifty 50 : 25,178.65 -317.90 -1.25% |
USD - INR
1 $ = Rs 91.04 |
Find Stock | ||
| Company: | Kmf Builders & Developers Ltd | MCap (aprox) 10 Crores |
Symbol : 531578 |
Source : BSE |
InvestinStocks .co.in |
|
| 7 Days % | 1 Month % | 2 Months % | 3 Months % | 6 Months % | 1 year % | Please Donate |
| 23.3% | 40.3% | 18.4% | 12.1% | -14.7% | ||
| *** If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. | List of holidays | |||||
| Date | Day | Close_Price | Change | Volume | % CHG | Results |
| 27-02-26 | Fri | 8.42 | 0.4 | 669 | 5.0% | |
| 26-02-26 | Thu | 8.02 | 0.38 | 3.41k | 5.0% | Data Update : 8 PM |
| 25-02-26 | Wed | 7.64 | 0.36 | 1.35k | 5.0% | 27-02-26 : 8.42 |
| 24-02-26 | Tue | 7.28 | 0.34 | 10.85k | 4.9% | |
| 23-02-26 | Mon | 6.94 | 0.33 | 25.47k | 5.0% | Compared to : 19-02-26 |
| 20-02-26 | Fri | 6.61 | 578 | 4.9% | ||
| 19-02-26 | Thu | 7 Days % | ||||
| 18-02-26 | Wed | 6.3 | 688 | 5.0% | ||
| 17-02-26 | Tue | |||||
| 16-02-26 | Mon | 6 | 949 | 0.0% | Compared to : 27-01-26 6.83 |
|
| 13-02-26 | Fri | |||||
| 12-02-26 | Thu | 1 Month % | ||||
| 11-02-26 | Wed | 6 | 0.05 | 10 | 0.8% | 23.3% |
| 10-02-26 | Tue | 5.95 | -0.31 | 35 | -5.0% | . |
| 09-02-26 | Mon | 6.26 | 0.01 | 141 | 0.2% | Compared to : 26-12-25 6 |
| 06-02-26 | Fri | 6.25 | 0 | 3.08k | 0.0% | |
| 05-02-26 | Thu | 6.25 | -0.21 | 249 | -3.3% | 2 Months % |
| 04-02-26 | Wed | 6.46 | 0.3 | 1.29k | 4.9% | 40.3% |
| 03-02-26 | Tue | 6.16 | 0 | 1.08k | 0.0% | |
| 02-02-26 | Mon | 6.16 | 0 | 182 | 0.0% | Compared to : 27-11-25 7.11 |
| 01-02-26 | Sun | 6.16 | -0.29 | 850 | -4.5% | |
| 30-01-26 | Fri | 6.45 | -0.25 | 2.81k | -3.7% | 3 Months % |
| 29-01-26 | Thu | 6.7 | 0 | 1.13k | 0.0% | 18.4% |
| 28-01-26 | Wed | 6.7 | -0.13 | 4.08k | -1.9% | |
| 27-01-26 | Tue | 6.83 | -0.02 | 271 | -0.3% | Compared to : 26-08-25 7.51 |
| 23-01-26 | Fri | 6.85 | 0 | 13 | 0.0% | |
| 22-01-26 | Thu | 6.85 | -0.25 | 134 | -3.5% | 6 Months % |
| 21-01-26 | Wed | 7.1 | -0.2 | 27 | -2.7% | 12.1% |
| 20-01-26 | Tue | 7.3 | -0.11 | 1.14k | -1.5% | |
| 19-01-26 | Mon | 7.41 | -0.39 | 3.2k | -5.0% | Compared to : 27-02-25 9.87 |
| 16-01-26 | Fri | 7.8 | -0.05 | 1.07k | -0.6% | |
| 14-01-26 | Wed | 7.85 | 0 | 9.34k | 0.0% | 1 year % |
| 13-01-26 | Tue | 7.85 | 0 | 166 | 0.0% | -14.7% |
| 12-01-26 | Mon | 7.85 | 0 | 2.42k | 0.0% | |
| 09-01-26 | Fri | 7.85 | 0 | 85 | 0.0% | *End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup |
| 08-01-26 | Thu | 7.85 | 0.05 | 218 | 0.6% | |
| 07-01-26 | Wed | 7.8 | 0.35 | 1.04k | 4.7% | |
| 06-01-26 | Tue | 7.45 | -0.35 | 1.5k | -4.5% | |
| 05-01-26 | Mon | 7.8 | 0.53 | 2.55k | 7.3% | |
| 02-01-26 | Fri | 7.27 | 0.53 | 9.62k | 7.9% | |
| 01-01-26 | Thu | 6.74 | -0.19 | 17.32k | -2.7% | |
| 31-12-25 | Wed | 6.93 | 0.63 | 994 | 10.0% | |
| 30-12-25 | Tue | 6.3 | 0.15 | 2.45k | 2.4% | |
| 29-12-25 | Mon | 6.15 | 0.15 | 1.14k | 2.5% | |
| 26-12-25 | Fri | 6 | -0.29 | 8.96k | -4.6% | |
| 24-12-25 | Wed | 6.29 | -0.21 | 720 | -3.2% | |
| 23-12-25 | Tue | 6.5 | 0.21 | 721 | 3.3% | |
| 22-12-25 | Mon | 6.29 | 0.01 | 672 | 0.2% | |
| 19-12-25 | Fri | 6.28 | 0 | 110 | 0.0% | |
| 18-12-25 | Thu | 6.28 | -0.33 | 2k | -5.0% | |
| 17-12-25 | Wed | 6.61 | 0 | 140 | 0.0% | |
| 16-12-25 | Tue | 6.61 | 2.68k | 4.9% | ||
| 15-12-25 | Mon | |||||
| 12-12-25 | Fri | 6.3 | -0.32 | 211 | -4.8% | |
| 11-12-25 | Thu | 6.62 | 0 | 2.8k | 0.0% | |
| 10-12-25 | Wed | 6.62 | -0.03 | 358 | -0.5% | |
| 09-12-25 | Tue | 6.65 | 0 | 4.08k | 0.0% | |
| 08-12-25 | Mon | 6.65 | 1.64k | -1.5% | ||
| 05-12-25 | Fri | |||||
| 04-12-25 | Thu | 6.75 | -0.35 | 12.1k | -4.9% | |
| 03-12-25 | Wed | 7.1 | -0.13 | 5.31k | -1.8% | |
| 02-12-25 | Tue | 7.23 | -0.38 | 10.46k | -5.0% | |
| 01-12-25 | Mon | 7.61 | 0.36 | 9.96k | 5.0% | |
| 28-11-25 | Fri | 7.25 | 0.14 | 837 | 2.0% | |
| 27-11-25 | Thu | 7.11 | -0.14 | 6.42k | -1.9% | |
| 26-11-25 | Wed | 7.25 | -0.14 | 5.78k | -1.9% | |
| 25-11-25 | Tue | 7.39 | -0.15 | 2.79k | -2.0% | |
| 24-11-25 | Mon | 7.54 | -0.15 | 361 | -2.0% | |
| 21-11-25 | Fri | 7.69 | -0.15 | 1.38k | -1.9% | |
| 20-11-25 | Thu | 7.84 | -0.15 | 900 | -1.9% | |
| 19-11-25 | Wed | 7.99 | -0.16 | 807 | -2.0% | |
| 18-11-25 | Tue | 8.15 | -0.16 | 3.74k | -1.9% | |
| 17-11-25 | Mon | 8.31 | -0.16 | 495 | -1.9% | |
| 14-11-25 | Fri | 8.47 | -0.17 | 1.19k | -2.0% | |
| 13-11-25 | Thu | 8.64 | -0.17 | 411 | -1.9% | |
| 12-11-25 | Wed | 8.81 | -0.17 | 65 | -1.9% | |
| 11-11-25 | Tue | 8.98 | -0.17 | 153 | -1.9% | |
| 10-11-25 | Mon | 9.15 | -0.08 | 130 | -0.9% | |
| 07-11-25 | Fri | 9.23 | -0.01 | 7 | -0.1% | |
| 06-11-25 | Thu | 9.24 | -0.05 | 929 | -0.5% | |
| 04-11-25 | Tue | 9.3 | -0.1 | 115 | -1.1% | |
| 03-11-25 | Mon | 9.29 | -0.01 | 51 | -0.1% | |
| 31-10-25 | Fri | 9.4 | -0.01 | 535 | -0.1% | |
| 30-10-25 | Thu | 9.41 | #N/A | 67 | 0.0% | |
| 29-10-25 | Wed | #N/A | #N/A | #N/A | ||
| 28-10-25 | Tue | 9.41 | -0.19 | 533 | -2.0% | |
| 27-10-25 | Mon | 9.6 | -0.05 | 22 | -0.5% | |
| 24-10-25 | Fri | 9.65 | 0.16 | 9.02k | 1.7% | |
| 23-10-25 | Thu | 9.49 | 0.2 | 1.28k | 2.2% | |
| 21-10-25 | Tue | 9.29 | 0.44 | 1.58k | 5.0% | |
| 20-10-25 | Mon | 8.85 | 0.42 | 970 | 5.0% | |
| 17-10-25 | Fri | 8.3 | 0.14 | 955 | 1.7% | |
| 16-10-25 | Thu | 8.43 | 0.13 | 378 | 1.6% | |
| 15-10-25 | Wed | 8.16 | 0.36 | 1.34k | 4.6% | |
| 14-10-25 | Tue | 7.8 | -0.38 | 18.97k | -4.6% | |
| 13-10-25 | Mon | 8.18 | -0.26 | 4.28k | -3.1% | |
| 10-10-25 | Fri | 8.44 | -0.25 | 7.77k | -2.9% | |
| 09-10-25 | Thu | 8.69 | -0.18 | 4.64k | -2.0% | |
| 08-10-25 | Wed | 8.87 | -0.43 | 2.2k | -4.6% | |
| 07-10-25 | Tue | 9.3 | -0.14 | 2.03k | -1.5% | |
| 06-10-25 | Mon | 9.44 | 0.02 | 1.6k | 0.2% | |
| 03-10-25 | Fri | 9.42 | 0.09 | 11.34k | 1.0% | |
| 01-10-25 | Wed | 9.33 | -0.13 | 4.36k | -1.4% | |
| 30-09-25 | Tue | 9.46 | 0.06 | 8.59k | 0.6% | |
| 29-09-25 | Mon | 9.4 | -0.34 | 5.16k | -3.5% | |
| 26-09-25 | Fri | 9.74 | -1.05 | 29.07k | -9.7% | |
| 25-09-25 | Thu | 10.79 | -1.11 | 65.5k | -9.3% | |
| 24-09-25 | Wed | 11.9 | -0.98 | 88.03k | -7.6% | |
| 23-09-25 | Tue | 12.88 | 1.9 | 168.44k | 17.3% | |
| 22-09-25 | Mon | 9.83 | 1.53 | 52.89k | 18.4% | |
| 19-09-25 | Fri | 10.98 | 1.15 | 72.29k | 11.7% | |
| 18-09-25 | Thu | 8.3 | -0.72 | 5.04k | -8.0% | |
| 17-09-25 | Wed | 9.02 | 0.08 | 52 | 0.9% | |
| 16-09-25 | Tue | 8.94 | -0.46 | 1.24k | -4.9% | |
| 15-09-25 | Mon | 9.4 | 0.82 | 22.73k | 9.6% | |
| 12-09-25 | Fri | 8.58 | 0.09 | 5.58k | 1.1% | |
| 11-09-25 | Thu | 8.49 | 0.19 | 5.39k | 2.3% | |
| 10-09-25 | Wed | 8.3 | -0.22 | 658 | -2.6% | |
| 09-09-25 | Tue | 8.52 | -0.08 | 1.68k | -0.9% | |
| 08-09-25 | Mon | 8.6 | 0.22 | 1.81k | 2.6% | |
| 05-09-25 | Fri | 8.38 | -0.06 | 2.95k | -0.7% | |
| 04-09-25 | Thu | 8.03 | -0.21 | 618 | -2.5% | |
| 03-09-25 | Wed | 8.44 | 0.41 | 2.04k | 5.1% | |
| 02-09-25 | Tue | 8.24 | -0.24 | 279 | -2.8% | |
| 01-09-25 | Mon | 8.48 | 0.46 | 976 | 5.7% | |
| 29-08-25 | Fri | 8.02 | 0.39 | 1.22k | 5.1% | |
| 28-08-25 | Thu | 7.63 | 0.12 | 2.25k | 1.6% | |
| 26-08-25 | Tue | 7.51 | -0.68 | 7.32k | -8.3% | |
| 25-08-25 | Mon | 8.19 | -0.39 | 12.07k | -4.5% | |
| 22-08-25 | Fri | 8.58 | -0.37 | 5.54k | -4.1% | |
| 21-08-25 | Thu | 8.95 | 0.54 | 12.09k | 6.4% | |
| 20-08-25 | Wed | 8.41 | 0.41 | 3.95k | 5.1% | |
| 19-08-25 | Tue | 8 | -0.12 | 4.82k | -1.5% | |
| 18-08-25 | Mon | 8.12 | -0.65 | 591 | -7.4% | |
| 14-08-25 | Thu | 8.77 | 0.5 | 5.39k | 6.0% | |
| 13-08-25 | Wed | 8.27 | -0.53 | 648 | -6.0% | |
| 12-08-25 | Tue | 8.8 | -0.05 | 1.42k | -0.6% | |
| 11-08-25 | Mon | 8.85 | 0.17 | 6.74k | 2.0% | |
| 08-08-25 | Fri | 8.68 | -0.05 | 741 | -0.6% | |
| 07-08-25 | Thu | 8.73 | #N/A | 403 | -4.6% | |
| 06-08-25 | Wed | #N/A | #N/A | #N/A | ||
| 05-08-25 | Tue | 9.15 | 0.38 | 3.24k | 4.3% | |
| 04-08-25 | Mon | 8.77 | -0.01 | 1.1k | -0.1% | |
| 01-08-25 | Fri | 8.78 | -0.42 | 2.31k | -4.6% | |
| 31-07-25 | Thu | 9.2 | 0.2 | 3.42k | 2.2% | |
| 30-07-25 | Wed | 9.2 | 0 | 1.29k | 0.0% | |
| 29-07-25 | Tue | 9 | -0.01 | 5.14k | -0.1% | |
| 28-07-25 | Mon | 9.01 | -0.26 | 715 | -2.8% | |
| 25-07-25 | Fri | 9.27 | -0.41 | 1.08k | -4.2% | |
| 24-07-25 | Thu | 9.68 | 0.2 | 5.39k | 2.1% | |
| 23-07-25 | Wed | 9.48 | 0.46 | 9.45k | 5.1% | |
| 22-07-25 | Tue | 9.02 | -0.22 | 2.14k | -2.4% | |
| 21-07-25 | Mon | 9.24 | 0.01 | 2.23k | 0.1% | |
| 18-07-25 | Fri | 9.23 | -0.66 | 1.92k | -6.7% | |
| 17-07-25 | Thu | 9.89 | 0.44 | 4.81k | 4.7% | |
| 16-07-25 | Wed | 9.45 | -0.23 | 7.48k | -2.4% | |
| 15-07-25 | Tue | 9.68 | 0.46 | 6.91k | 5.0% | |
| 14-07-25 | Mon | 9.22 | -0.78 | 7.21k | -7.8% | |
| 11-07-25 | Fri | 10 | -0.03 | 232 | -0.3% | |
| 10-07-25 | Thu | 10.03 | 0.03 | 2.58k | 0.3% | |
| 09-07-25 | Wed | 10 | -0.54 | 14.03k | -5.1% | |
| 08-07-25 | Tue | 10.54 | 0.77 | 3.29k | 7.9% | |
| 07-07-25 | Mon | 9.77 | -0.2 | 2.68k | -2.0% | |
| 04-07-25 | Fri | 9.97 | 0.86 | 2.01k | 9.4% | |
| 03-07-25 | Thu | 9.11 | -0.08 | 5.88k | -0.9% | |
| 02-07-25 | Wed | 9.19 | -0.69 | 4.6k | -7.0% | |
| 01-07-25 | Tue | 9.88 | 0.18 | 541 | 1.9% | |
| 30-06-25 | Mon | 9.7 | -0.4 | 7.56k | -4.0% | |
| 27-06-25 | Fri | 10.1 | 0.33 | 1.26k | 3.4% | |
| 26-06-25 | Thu | 9.77 | 0.58 | 2.4k | 6.3% | |
| 25-06-25 | Wed | 9.19 | -0.01 | 4.06k | -0.1% | |
| 24-06-25 | Tue | 9.2 | 0.15 | 6.76k | 1.7% | |
| 23-06-25 | Mon | 9.05 | -0.04 | 3.7k | -0.4% | |
| 20-06-25 | Fri | 9.09 | -0.11 | 5.07k | -1.2% | |
| 19-06-25 | Thu | 9.2 | -0.3 | 2.26k | -3.2% | |
| 18-06-25 | Wed | 9.5 | -0.23 | 5.4k | -2.4% | |
| 17-06-25 | Tue | 9.73 | 0 | 125 | 0.0% | |
| 16-06-25 | Mon | 9.73 | -0.02 | 2.45k | -0.2% | |
| 13-06-25 | Fri | 9.75 | 0.88 | 2.53k | 9.9% | |
| 12-06-25 | Thu | 8.87 | -0.77 | 6.17k | -8.0% | |
| 11-06-25 | Wed | 9.64 | -0.49 | 2.73k | -4.8% | |
| 10-06-25 | Tue | 10.13 | -0.18 | 12.44k | -1.7% | |
| 09-06-25 | Mon | 10.31 | 0.06 | 8.83k | 0.6% | |
| 06-06-25 | Fri | 10.8 | 0 | 780 | 0.0% | |
| 05-06-25 | Thu | 10.25 | -0.55 | 6.37k | -5.1% | |
| 04-06-25 | Wed | 10.8 | 0.45 | 100 | 4.3% | |
| 03-06-25 | Tue | 10.35 | -0.15 | 3.91k | -1.4% | |
| 02-06-25 | Mon | 10.5 | 0.5 | 7.23k | 5.0% | |
| 30-05-25 | Fri | 10 | 0.01 | 1.11k | 0.1% | |
| 29-05-25 | Thu | 9.99 | -0.5 | 2.79k | -4.8% | |
| 28-05-25 | Wed | 10.49 | 0 | 2.95k | 0.0% | |
| 27-05-25 | Tue | 10 | -0.4 | 438 | -3.8% | |
| 26-05-25 | Mon | 10.49 | 0.49 | 182 | 4.9% | |
| 23-05-25 | Fri | 10.4 | 0.36 | 1.42k | 3.6% | |
| 22-05-25 | Thu | 10.04 | 0.22 | 294 | 2.2% | |
| 21-05-25 | Wed | 9.82 | 0.26 | 108 | 2.7% | |
| 20-05-25 | Tue | 9.56 | 0.19 | 267 | 2.0% | |
| 19-05-25 | Mon | 9.37 | 0 | 1.28k | 0.0% | |
| 16-05-25 | Fri | 9.37 | -0.24 | 501 | -2.5% | |
| 15-05-25 | Thu | 9.61 | -0.13 | 648 | -1.3% | |
| 14-05-25 | Wed | 9.69 | 0 | 191 | 0.0% | |
| 13-05-25 | Tue | 9.74 | 0.05 | 1.1k | 0.5% | |
| 12-05-25 | Mon | 9.69 | 0 | 487 | 0.0% | |
| 09-05-25 | Fri | 9.69 | -0.2 | 126 | -2.0% | |
| 08-05-25 | Thu | 9.88 | -0.19 | 168 | -1.9% | |
| 07-05-25 | Wed | 10.08 | -0.2 | 158 | -1.9% | |
| 06-05-25 | Tue | 10.28 | -0.2 | 113 | -1.9% | |
| 05-05-25 | Mon | 10.48 | 0 | 35 | 0.0% | |
| 02-05-25 | Fri | 10.48 | -0.01 | 5 | -0.1% | |
| 30-04-25 | Wed | 10.49 | -0.21 | 49 | -2.0% | |
| 29-04-25 | Tue | 10.7 | -0.2 | 167 | -1.8% | |
| 28-04-25 | Mon | 10.9 | -0.22 | 33 | -2.0% | |
| 25-04-25 | Fri | 11.12 | -0.22 | 1 | -1.9% | |
| 24-04-25 | Thu | 11.34 | 0 | 101 | 0.0% | |
| 23-04-25 | Wed | 11.34 | 0 | 46 | 0.0% | |
| 22-04-25 | Tue | 11.34 | 0 | 41 | 0.0% | |
| 21-04-25 | Mon | 11.34 | -0.05 | 31 | -0.4% | |
| 17-04-25 | Thu | 11.39 | 0 | 851 | 0.0% | |
| 16-04-25 | Wed | 11.39 | 0 | 512 | 0.0% | |
| 15-04-25 | Tue | 11.39 | -0.23 | 2.59k | -2.0% | |
| 11-04-25 | Fri | 11.62 | 0.22 | 6.27k | 1.9% | |
| 09-04-25 | Wed | 11.4 | -0.03 | 14 | -0.3% | |
| 08-04-25 | Tue | 11.43 | 0 | 4 | 0.0% | |
| 07-04-25 | Mon | 11.43 | -0.01 | 3k | -0.1% | |
| 04-04-25 | Fri | 11.44 | 0 | 1.39k | 0.0% | |
| 03-04-25 | Thu | 11.44 | 0.54 | 3.42k | 5.0% | |
| 02-04-25 | Wed | 10.9 | 0.51 | 8.63k | 4.9% | |
| 01-04-25 | Tue | 10.39 | 0.49 | 7.37k | 4.9% | |
| 28-03-25 | Fri | 9.9 | 0.47 | 433 | 5.0% | |
| 27-03-25 | Thu | 9.43 | 0.44 | 1.1k | 4.9% | |
| 26-03-25 | Wed | 8.99 | -0.31 | 1.04k | -3.3% | |
| 25-03-25 | Tue | 9.3 | -0.44 | 1.81k | -4.5% | |
| 24-03-25 | Mon | 9.74 | -0.16 | 297 | -1.6% | |
| 21-03-25 | Fri | 9.9 | -0.49 | 69 | -4.7% | |
| 20-03-25 | Thu | 10.39 | 0 | 977 | 0.0% | |
| 19-03-25 | Wed | 10.39 | 0.4 | 17.43k | 4.0% | |
| 18-03-25 | Tue | 9.99 | 0.44 | 1.5k | 4.6% | |
| 17-03-25 | Mon | 9.55 | -0.49 | 396 | -4.9% | |
| 13-03-25 | Thu | 9.88 | -0.52 | 336 | -5.0% | |
| 12-03-25 | Wed | 10.04 | 0.16 | 1.77k | 1.6% | |
| 11-03-25 | Tue | 10.4 | -0.04 | 804 | -0.4% | |
| 10-03-25 | Mon | 10.44 | 0.49 | 2.15k | 4.9% | |
| 07-03-25 | Fri | 9.95 | -0.22 | 2.04k | -2.2% | |
| 06-03-25 | Thu | 10.17 | -0.33 | 2.92k | -3.1% | |
| 05-03-25 | Wed | 10.5 | -0.2 | 6.83k | -1.9% | |
| 04-03-25 | Tue | 10.7 | 0.34 | 82 | 3.3% | |
| 03-03-25 | Mon | 10.36 | 0.13 | 374 | 1.3% | |
| 28-02-25 | Fri | 10.23 | 0.36 | 915 | 3.6% | |
| 27-02-25 | Thu | 9.87 | -0.19 | 2.73k | -1.9% | |
| 25-02-25 | Tue | 10.06 | -0.52 | 653 | -4.9% | |