Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.53 -1.15 (-0.02%) Dow
39,501.86 -10.98 (-0.03%) Nasdaq
16,376.56 +35.70 (+0.22%) Bitcoin USD
62,988.62 +1,581.54 (+2.58%) CMC Crypto 200
1,296.90 +36.70 (+2.91%)
KMF Builders & Developers Limited (KMFBLDR.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 02:49PM IST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 7.75 | 7.75 | 7.37 | 7.75 | 7.75 | 1,475 |
| 10 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 805 |
| 09 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 650 |
| 08 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 907 |
| 07 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 135 |
| 06 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 206 |
| 03 May 2024 | 8.30 | 8.46 | 8.20 | 8.20 | 8.20 | 445 |
| 02 May 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3,861 |
| 30 Apr 2024 | 8.46 | 8.46 | 8.14 | 8.14 | 8.14 | 2,776 |
| 29 Apr 2024 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 6,440 |
| 26 Apr 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 4,111 |
| 25 Apr 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 116 |
| 24 Apr 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1,221 |
| 23 Apr 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 233 |
| 22 Apr 2024 | 8.98 | 8.98 | 8.81 | 8.81 | 8.81 | 1,119 |
| 19 Apr 2024 | 8.82 | 8.98 | 8.82 | 8.98 | 8.98 | 1,796 |
| 18 Apr 2024 | 8.92 | 8.99 | 8.82 | 8.82 | 8.82 | 9,773 |
| 16 Apr 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2,199 |
| 15 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4,782 |
| 12 Apr 2024 | 8.33 | 8.49 | 8.17 | 8.49 | 8.49 | 2,910 |
| 10 Apr 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 4,372 |
| 09 Apr 2024 | 8.59 | 8.59 | 8.48 | 8.50 | 8.50 | 14,653 |
| 08 Apr 2024 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 4,552 |
| 05 Apr 2024 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 1,918 |
| 04 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,037 |
| 03 Apr 2024 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 258 |
| 02 Apr 2024 | 7.17 | 7.17 | 6.95 | 6.95 | 6.95 | 51 |
| 01 Apr 2024 | 6.82 | 6.83 | 6.82 | 6.83 | 6.83 | 177 |
| 28 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 172 |
| 27 Mar 2024 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | 6,598 |
| 26 Mar 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 4,001 |
| 22 Mar 2024 | 7.87 | 8.03 | 7.87 | 7.87 | 7.87 | 4,592 |
| 21 Mar 2024 | 8.09 | 8.09 | 8.03 | 8.03 | 8.03 | 1,277 |
| 20 Mar 2024 | 8.35 | 8.35 | 8.19 | 8.19 | 8.19 | 2,105 |
| 19 Mar 2024 | 8.49 | 8.49 | 8.35 | 8.35 | 8.35 | 1,342 |
| 18 Mar 2024 | 8.58 | 8.58 | 8.49 | 8.49 | 8.49 | 1,018 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 8.56 | 8.56 | 8.40 | 8.42 | 8.42 | 5,020 |
| 13 Mar 2024 | 8.70 | 8.70 | 8.56 | 8.56 | 8.56 | 5,203 |
| 12 Mar 2024 | 8.90 | 8.90 | 8.73 | 8.73 | 8.73 | 380 |
| 11 Mar 2024 | 9.13 | 9.13 | 8.90 | 8.90 | 8.90 | 18,516 |
| 07 Mar 2024 | 9.32 | 9.32 | 8.96 | 8.96 | 8.96 | 19,662 |
| 06 Mar 2024 | 9.50 | 9.50 | 9.14 | 9.14 | 9.14 | 15,041 |
| 05 Mar 2024 | 9.28 | 9.32 | 9.28 | 9.32 | 9.32 | 29,652 |
| 04 Mar 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 9,770 |
| 01 Mar 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 5,727 |
| 29 Feb 2024 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 6,716 |
| 28 Feb 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 2,591 |
| 27 Feb 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 3,288 |
| 26 Feb 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 9,019 |
| 23 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 36,511 |
| 22 Feb 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4,916 |
| 21 Feb 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4,566 |
| 20 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 36,918 |
| 19 Feb 2024 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 11,370 |
| 16 Feb 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 13,138 |
| 15 Feb 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | 2,159 |
| 14 Feb 2024 | 6.11 | 6.41 | 6.11 | 6.41 | 6.41 | 927 |
| 13 Feb 2024 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 787 |
| 12 Feb 2024 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 510 |
| 09 Feb 2024 | 5.71 | 6.00 | 5.71 | 6.00 | 6.00 | 2,173 |
| 08 Feb 2024 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | 20,973 |
| 07 Feb 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 4,417 |
| 06 Feb 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 5,787 |
| 05 Feb 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6,065 |
| 02 Feb 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 10,578 |
| 01 Feb 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1,777 |
| 31 Jan 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2,828 |
| 30 Jan 2024 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 2,580 |
| 29 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 6,727 |
| 25 Jan 2024 | 9.49 | 9.49 | 9.42 | 9.42 | 9.42 | 26,333 |
| 24 Jan 2024 | 9.11 | 9.11 | 9.10 | 9.11 | 9.11 | 25,471 |
| 23 Jan 2024 | 8.65 | 8.68 | 8.65 | 8.68 | 8.68 | 26,086 |
| 19 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 6,534 |
| 18 Jan 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 5,150 |
| 17 Jan 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,220 |
| 16 Jan 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 12,340 |
| 15 Jan 2024 | 5.39 | 5.92 | 4.87 | 5.92 | 5.92 | 19,760 |
| 12 Jan 2024 | 4.90 | 5.39 | 4.55 | 5.39 | 5.39 | 5,080 |
| 11 Jan 2024 | 5.11 | 5.11 | 4.66 | 4.90 | 4.90 | 4,919 |
| 10 Jan 2024 | 5.00 | 5.12 | 5.00 | 5.12 | 5.12 | 2,959 |
| 09 Jan 2024 | 5.40 | 5.53 | 5.21 | 5.21 | 5.21 | 4,324 |
| 08 Jan 2024 | 5.02 | 5.84 | 5.02 | 5.40 | 5.40 | 2,395 |
| 05 Jan 2024 | 5.02 | 5.50 | 5.02 | 5.43 | 5.43 | 2,102 |
| 04 Jan 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1,214 |
| 03 Jan 2024 | 5.44 | 5.44 | 5.30 | 5.44 | 5.44 | 23,973 |
| 02 Jan 2024 | 4.26 | 4.98 | 4.26 | 4.95 | 4.95 | 7,501 |
| 01 Jan 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 18 |
| 29 Dec 2023 | 4.50 | 5.07 | 4.50 | 4.52 | 4.52 | 930 |
| 28 Dec 2023 | 4.73 | 4.73 | 4.50 | 4.73 | 4.73 | 11,339 |
| 27 Dec 2023 | 4.73 | 4.73 | 4.70 | 4.73 | 4.73 | 3,531 |
| 26 Dec 2023 | 5.17 | 5.17 | 4.73 | 4.73 | 4.73 | 9,629 |
| 22 Dec 2023 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 555 |
| 21 Dec 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,008 |
| 20 Dec 2023 | 4.49 | 4.49 | 4.45 | 4.48 | 4.48 | 1,196 |
| 19 Dec 2023 | 4.69 | 4.69 | 4.25 | 4.25 | 4.25 | 1,809 |
| 18 Dec 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 5,569 |
| 15 Dec 2023 | 4.60 | 4.60 | 4.30 | 4.30 | 4.30 | 4,845 |
| 14 Dec 2023 | 4.60 | 4.60 | 4.35 | 4.60 | 4.60 | 276 |
| 13 Dec 2023 | 4.90 | 4.90 | 4.45 | 4.50 | 4.50 | 3,399 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.