KHFM Hospitality and Facility Managementservices Ltd (KHFM)

KHFM
🏛️ Inde →
72.80
Dernière Mise à Jour: 2025-09-25
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 50.00 52.00 50.00 51.90 0.0M
2023-12-28 51.00 53.00 50.60 51.75 0.0M
2023-12-27 52.00 53.90 51.00 52.00 0.0M
2023-12-26 54.00 54.80 53.00 53.00 0.0M
2023-12-22 52.20 53.00 52.00 53.00 0.0M
2023-12-21 51.95 52.15 50.00 51.90 0.0M
2023-12-20 52.00 53.40 49.40 49.70 0.1M
2023-12-19 52.00 52.00 52.00 52.00 0.0M
2023-12-18 52.05 52.05 52.00 52.00 0.0M
2023-12-15 55.80 55.80 53.00 53.60 0.0M
2023-12-14 53.15 53.20 53.15 53.15 0.0M
2023-12-13 54.50 54.50 53.45 53.45 0.0M
2023-12-12 53.20 54.50 53.20 54.50 0.0M
2023-12-11 53.30 55.65 53.30 54.00 0.1M
2023-12-08 53.10 53.10 51.60 53.00 0.0M
2023-12-07 50.00 52.95 50.00 52.65 0.2M
2023-12-06 50.95 51.95 48.30 51.15 0.6M
2023-12-05 51.00 52.90 51.00 52.90 0.0M
2023-12-04 51.00 52.90 51.00 52.90 0.0M
2023-12-01 52.70 53.00 51.00 52.15 0.0M
2023-11-30 52.00 54.20 52.00 52.55 0.0M
2023-11-29 52.55 54.00 52.55 52.75 0.0M
2023-11-28 51.00 53.90 50.50 52.45 0.0M
2023-11-24 50.00 50.95 50.00 50.95 0.0M
2023-11-23 53.00 53.00 48.00 50.45 0.0M
2023-11-22 52.00 53.00 50.00 52.05 0.0M
2023-11-21 50.00 51.30 50.00 51.20 0.0M
2023-11-20 47.00 50.00 45.30 49.75 0.1M
2023-11-17 44.00 47.40 42.00 47.40 0.0M
2023-11-16 43.00 47.40 43.00 43.10 0.0M
2023-11-15 45.25 47.85 45.25 45.90 0.0M
2023-11-13 49.00 49.90 49.00 49.90 0.0M
2023-11-12 51.90 51.90 51.90 51.90 0.0M
2023-11-10 44.55 48.80 44.55 48.80 0.0M
2023-11-09 45.30 48.60 45.30 48.60 0.0M
2023-11-07 49.15 49.15 49.15 49.15 0.0M
2023-11-01 45.50 48.45 45.50 48.45 0.0M
2023-10-31 46.00 47.80 41.40 47.60 0.0M
2023-10-30 47.85 49.80 44.95 46.00 0.0M
2023-10-26 46.35 49.95 46.30 49.95 0.0M
2023-10-25 47.05 51.35 47.05 51.35 0.0M
2023-10-20 51.70 51.70 51.70 51.70 0.0M
2023-10-19 50.20 51.85 50.00 51.85 0.0M
2023-10-18 50.10 50.10 50.10 50.10 0.0M
2023-10-17 51.00 52.80 51.00 51.00 0.0M
2023-10-16 50.00 52.30 50.00 52.30 0.0M
2023-10-13 48.50 52.60 48.50 50.55 0.0M
2023-10-12 48.50 52.70 47.80 52.70 0.0M
2023-10-06 52.85 52.85 52.85 52.85 0.0M
2023-10-05 50.30 51.85 50.25 51.85 0.0M
2023-09-29 52.90 52.90 52.90 52.90 0.0M
2023-09-26 50.00 53.70 49.55 52.90 0.0M
2023-09-25 52.05 52.20 51.90 52.05 0.0M
2023-09-21 55.30 55.30 50.95 54.60 0.0M
2023-09-18 51.00 53.75 51.00 53.55 0.0M
2023-09-15 52.05 52.05 51.45 51.45 0.0M
2023-09-14 54.00 54.25 54.00 54.15 0.0M
2023-09-13 51.05 52.00 51.05 51.70 0.0M
2023-09-12 54.30 55.80 53.45 53.45 0.1M
2023-09-11 57.95 58.25 56.00 56.25 0.1M
2023-09-08 57.00 57.05 55.00 57.05 0.6M
2023-09-07 54.35 54.35 54.35 54.35 0.1M
2023-09-06 51.80 51.80 51.80 51.80 0.0M
2023-09-05 49.35 49.35 49.35 49.35 0.0M
2023-09-04 45.45 47.00 45.45 47.00 0.1M
2023-09-01 44.85 44.85 44.80 44.80 0.0M
2023-08-31 42.80 42.80 42.75 42.75 0.0M
2023-08-30 44.10 44.10 43.80 43.80 0.0M
2023-08-29 46.05 46.05 46.05 46.05 0.0M
2023-08-28 48.45 48.45 48.45 48.45 0.0M
2023-08-22 51.50 52.00 49.60 51.00 0.0M
2023-08-21 52.00 52.00 52.00 52.00 0.0M
2023-08-18 50.35 50.35 50.35 50.35 0.0M
2023-08-17 49.80 53.60 49.80 53.00 0.0M
2023-08-11 50.65 52.40 50.65 52.40 0.0M
2023-08-09 53.30 53.30 53.30 53.30 0.0M
2023-08-07 54.00 54.00 50.75 51.70 0.1M
2023-08-04 53.25 53.45 53.25 53.40 0.0M
2023-08-03 53.35 53.85 51.30 53.85 0.0M
2023-08-02 49.00 53.35 49.00 53.15 0.0M
2023-08-01 48.35 52.10 48.35 50.90 0.0M
2023-07-31 47.50 49.90 47.50 49.65 0.0M
2023-07-28 47.65 48.15 46.25 47.55 0.0M
2023-07-27 44.75 48.80 44.60 47.65 0.1M
2023-07-26 46.00 47.05 44.70 46.50 0.0M
2023-07-25 45.00 47.05 44.95 47.05 0.0M
2023-07-24 47.30 47.30 47.30 47.30 0.0M
2023-07-13 45.40 47.35 45.40 47.35 0.0M
2023-07-12 46.40 47.75 46.40 47.75 0.0M
2023-07-07 45.15 48.85 45.10 48.85 0.0M
2023-07-06 45.30 47.40 45.25 47.40 0.0M
2023-07-04 47.55 47.55 47.55 47.55 0.0M
2023-07-03 46.60 46.60 46.55 46.55 0.0M
2023-06-30 46.30 48.95 46.30 48.95 0.0M
2023-06-27 47.55 48.70 47.55 48.70 0.0M
2023-06-23 46.00 49.80 46.00 49.80 0.0M
2023-06-22 46.30 48.10 46.10 48.10 0.0M
2023-06-21 46.00 48.50 46.00 48.50 0.0M
2023-06-20 47.35 48.15 46.95 47.55 0.0M
2023-06-19 47.60 49.45 47.40 49.40 0.0M
2023-06-16 47.55 49.90 47.55 49.90 0.0M
2023-06-15 47.55 49.80 47.55 48.90 0.0M
2023-06-14 49.95 49.95 49.95 49.95 0.0M
2023-06-13 49.45 49.45 49.45 49.45 0.0M
2023-06-12 48.80 48.85 48.80 48.80 0.0M
2023-06-09 47.00 47.00 47.00 47.00 0.0M
2023-06-08 48.90 48.90 48.90 48.90 0.0M
2023-06-07 46.15 47.95 46.15 47.45 0.0M
2023-06-06 48.00 48.00 48.00 48.00 0.0M
2023-06-05 47.55 48.95 47.50 48.20 0.0M
2023-06-02 49.90 50.00 49.90 49.95 0.0M
2023-06-01 47.35 50.25 47.35 50.25 0.0M
2023-05-31 48.25 50.50 48.15 49.60 0.0M
2023-05-29 50.60 50.60 50.60 50.60 0.0M
2023-05-26 50.00 50.00 50.00 50.00 0.0M
2023-05-25 50.10 50.10 48.00 49.00 0.0M
2023-05-24 49.00 51.70 47.50 50.10 0.0M
2023-05-23 49.40 49.90 49.40 49.60 0.0M
2023-05-22 49.50 49.50 48.00 48.85 0.0M
2023-05-19 48.25 49.50 48.20 49.15 0.0M
2023-05-18 49.30 49.75 48.25 49.50 0.0M
2023-05-17 47.00 49.30 46.80 49.30 0.0M
2023-05-16 48.75 48.75 48.75 48.75 0.0M
2023-05-15 45.75 47.65 45.75 46.85 0.0M
2023-05-12 45.95 45.95 44.50 45.95 0.0M
2023-05-11 41.40 44.00 41.30 43.80 0.0M
2023-05-10 42.95 42.95 42.95 42.95 0.0M
2023-05-09 42.00 42.00 42.00 42.00 0.0M
2023-05-08 40.65 42.00 40.50 41.60 0.0M
2023-05-05 41.25 42.75 41.10 42.15 0.0M
2023-05-04 41.85 42.50 41.85 42.45 0.0M
2023-05-03 40.15 41.85 40.15 41.85 0.0M
2023-05-02 40.55 42.10 39.50 42.10 0.0M
2023-04-27 40.70 40.70 40.65 40.65 0.0M
2023-04-26 41.15 41.15 40.90 40.90 0.0M
2023-04-24 40.30 41.50 40.30 41.50 0.0M
2023-04-21 41.85 41.85 40.05 41.00 0.0M
2023-04-20 38.90 40.50 38.90 40.00 0.0M
2023-04-19 40.10 40.10 40.10 40.10 0.0M
2023-04-18 42.00 42.25 40.10 42.20 0.0M
2023-04-17 39.40 40.25 39.40 40.25 0.1M
2023-04-13 40.10 40.10 36.30 38.35 0.4M
2023-04-12 38.20 38.20 38.20 38.20 0.0M
2023-04-11 36.40 36.40 36.40 36.40 0.0M
2023-04-10 34.70 34.70 34.70 34.70 0.0M
2023-04-06 33.05 33.05 33.05 33.05 0.0M
2023-04-05 31.50 31.50 31.00 31.50 0.1M
2023-04-03 27.35 30.15 27.35 30.00 0.1M
2023-03-31 28.75 28.75 28.75 28.75 0.0M
2023-03-29 30.25 30.25 30.25 30.25 0.0M
2023-03-27 32.05 32.70 31.50 31.85 0.0M
2023-03-24 33.00 33.00 31.75 32.95 0.0M
2023-03-23 33.20 33.40 33.20 33.40 0.0M
2023-03-22 32.00 32.00 32.00 32.00 0.0M
2023-03-21 33.20 35.00 32.60 32.60 0.0M
2023-03-20 33.10 36.55 33.10 34.30 0.0M
2023-03-16 34.80 34.90 34.80 34.85 0.0M
2023-03-15 33.25 33.25 33.25 33.25 0.0M
2023-03-14 34.50 35.00 34.50 34.85 0.0M
2023-03-13 34.50 34.50 34.50 34.50 0.0M
2023-03-10 35.65 37.00 35.65 36.30 0.1M
2023-02-28 36.65 36.65 36.65 36.65 0.0M
2023-02-22 34.95 38.55 34.95 38.55 0.0M
2023-02-20 36.75 36.75 36.75 36.75 0.0M
2023-02-16 33.40 35.00 33.40 35.00 0.0M
2023-02-15 35.05 35.20 35.05 35.15 0.0M
2023-02-14 36.90 36.90 36.90 36.90 0.0M
2023-02-10 37.00 37.00 36.90 37.00 0.1M
2023-02-09 35.25 35.25 35.25 35.25 0.0M
2023-02-08 33.58 33.58 33.58 33.58 0.0M
2023-02-06 31.99 31.99 31.99 31.99 0.0M
2023-02-03 33.43 33.43 30.40 30.47 0.0M
2023-02-01 31.92 31.92 31.92 31.92 0.0M
2023-01-31 31.88 34.49 31.84 33.36 0.0M
2023-01-27 32.98 33.36 32.52 33.36 0.0M
2023-01-23 34.27 36.05 34.23 34.23 0.0M
2023-01-20 36.39 36.39 36.01 36.01 0.0M
2023-01-18 37.90 37.90 37.90 37.90 0.0M
2023-01-16 39.42 39.42 39.42 39.42 0.0M
2023-01-13 41.32 41.32 41.32 41.32 0.0M
2023-01-12 39.42 39.80 39.38 39.38 0.0M
2023-01-10 41.43 41.43 41.43 41.43 0.0M
2023-01-09 39.61 39.61 39.57 39.57 0.0M
2023-01-06 41.69 41.69 41.62 41.62 0.0M
2023-01-05 43.36 43.36 39.27 40.41 0.2M
2023-01-04 41.32 41.32 41.32 41.32 0.1M
2023-01-03 39.31 39.38 37.90 39.38 0.2M
2023-01-02 37.83 37.87 37.52 37.52 0.0M