KHFM Hospitality & Facility Management IPO
Price History
Date | Open | High | Low | Close | Prev Close | Traded Volume |
---|---|---|---|---|---|---|
20 Dec 2019 | 28.50 | 32.00 | 28.50 | 32.00 | 29.00 | 93000 |
17 Dec 2019 | 31.50 | 31.50 | 29.00 | 29.00 | 34.95 | 6000 |
16 Dec 2019 | 28.00 | 34.95 | 28.00 | 34.95 | 33.00 | 75000 |
13 Dec 2019 | 28.00 | 33.00 | 28.00 | 33.00 | 32.95 | 72000 |
12 Dec 2019 | 28.00 | 32.95 | 27.55 | 32.95 | 28.00 | 114000 |
06 Dec 2019 | 30.00 | 30.90 | 26.90 | 28.00 | 26.40 | 54000 |
05 Dec 2019 | 26.75 | 29.00 | 25.60 | 26.40 | 25.60 | 111000 |
04 Dec 2019 | 25.65 | 25.65 | 25.60 | 25.60 | 26.85 | 6000 |
28 Nov 2019 | 26.25 | 26.85 | 25.20 | 26.85 | 26.25 | 126000 |
22 Nov 2019 | 26.00 | 26.35 | 26.00 | 26.25 | 26.20 | 84000 |
21 Nov 2019 | 26.00 | 26.40 | 26.00 | 26.20 | 26.60 | 36000 |
14 Nov 2019 | 26.00 | 26.60 | 26.00 | 26.60 | 25.20 | 120000 |
08 Nov 2019 | 25.20 | 25.20 | 25.20 | 25.20 | 26.95 | 3000 |
06 Nov 2019 | 26.00 | 26.95 | 26.00 | 26.95 | 26.00 | 114000 |
05 Nov 2019 | 25.25 | 26.00 | 25.25 | 26.00 | 25.20 | 33000 |
04 Nov 2019 | 25.05 | 25.20 | 25.05 | 25.20 | 26.50 | 42000 |
01 Nov 2019 | 24.15 | 26.50 | 24.15 | 26.50 | 26.60 | 6000 |
30 Oct 2019 | 26.70 | 26.70 | 26.45 | 26.60 | 26.50 | 135000 |
29 Oct 2019 | 26.70 | 26.70 | 26.50 | 26.50 | 26.10 | 27000 |
24 Oct 2019 | 26.10 | 26.10 | 26.05 | 26.10 | 26.95 | 9000 |
18 Oct 2019 | 26.60 | 26.95 | 26.60 | 26.95 | 29.20 | 120000 |
17 Oct 2019 | 27.90 | 29.45 | 27.90 | 29.20 | 26.10 | 9000 |
10 Oct 2019 | 27.50 | 28.50 | 25.55 | 27.65 | 27.40 | 138000 |
07 Oct 2019 | 27.40 | 27.40 | 27.40 | 27.40 | 27.00 | 3000 |
04 Oct 2019 | 28.50 | 28.90 | 27.00 | 27.00 | 28.50 | 9000 |
03 Oct 2019 | 28.50 | 28.50 | 28.50 | 28.50 | 28.35 | 3000 |
27 Sep 2019 | 28.40 | 28.40 | 28.35 | 28.35 | 28.45 | 12000 |
26 Sep 2019 | 28.50 | 28.55 | 27.10 | 28.45 | 28.70 | 93000 |
25 Sep 2019 | 29.90 | 29.90 | 28.70 | 28.70 | 31.50 | 39000 |
24 Sep 2019 | 30.00 | 31.50 | 29.50 | 31.50 | 32.10 | 24000 |
12 Sep 2019 | 32.10 | 32.10 | 32.10 | 32.10 | 32.55 | 6000 |
06 Sep 2019 | 32.55 | 35.00 | 32.55 | 32.55 | 29.90 | 21000 |
23 Aug 2019 | 31.40 | 31.40 | 29.90 | 29.90 | 31.05 | 6000 |
22 Aug 2019 | 32.00 | 32.00 | 30.50 | 31.05 | 33.00 | 33000 |
19 Aug 2019 | 32.70 | 33.00 | 32.70 | 33.00 | 36.00 | 6000 |
16 Aug 2019 | 34.75 | 36.00 | 34.75 | 36.00 | 34.45 | 15000 |
14 Aug 2019 | 34.00 | 34.45 | 34.00 | 34.45 | 33.50 | 45000 |
13 Aug 2019 | 33.00 | 35.95 | 33.00 | 33.50 | 33.00 | 24000 |
09 Aug 2019 | 31.45 | 33.00 | 31.45 | 33.00 | 34.50 | 9000 |
31 Jul 2019 | 33.00 | 34.50 | 33.00 | 34.50 | 34.50 | 33000 |
29 Jul 2019 | 34.00 | 34.50 | 34.00 | 34.50 | 33.95 | 9000 |
24 Jul 2019 | 33.90 | 33.95 | 33.90 | 33.95 | 32.15 | 6000 |
23 Jul 2019 | 32.15 | 32.15 | 32.15 | 32.15 | 32.50 | 3000 |
19 Jul 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 34.95 | 3000 |
17 Jul 2019 | 34.95 | 34.95 | 34.95 | 34.95 | 32.60 | 6000 |
16 Jul 2019 | 32.60 | 32.60 | 32.60 | 32.60 | 35.45 | 3000 |
11 Jul 2019 | 35.20 | 35.45 | 32.50 | 35.45 | 35.85 | 21000 |
04 Jul 2019 | 35.85 | 35.85 | 35.85 | 35.85 | 35.90 | 24000 |
28 Jun 2019 | 33.25 | 35.90 | 33.25 | 35.90 | 36.00 | 6000 |
26 Jun 2019 | 35.75 | 36.00 | 35.75 | 36.00 | 36.15 | 18000 |
25 Jun 2019 | 36.15 | 36.15 | 36.15 | 36.15 | 36.05 | 6000 |
21 Jun 2019 | 35.70 | 36.10 | 35.70 | 36.05 | 35.70 | 27000 |
18 Jun 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 36.15 | 30000 |
17 Jun 2019 | 36.25 | 36.25 | 35.00 | 36.15 | 35.80 | 12000 |
13 Jun 2019 | 36.50 | 36.50 | 35.50 | 35.80 | 36.25 | 24000 |
12 Jun 2019 | 36.20 | 36.25 | 36.20 | 36.25 | 35.90 | 6000 |
11 Jun 2019 | 36.00 | 36.10 | 35.85 | 35.90 | 35.60 | 48000 |
07 Jun 2019 | 35.50 | 35.60 | 35.50 | 35.60 | 36.15 | 9000 |
06 Jun 2019 | 36.10 | 36.15 | 36.00 | 36.15 | 36.15 | 15000 |
04 Jun 2019 | 36.10 | 36.15 | 36.10 | 36.15 | 36.05 | 6000 |
03 Jun 2019 | 36.00 | 36.05 | 36.00 | 36.05 | 35.90 | 6000 |
31 May 2019 | 36.15 | 36.20 | 34.60 | 35.90 | 36.10 | 42000 |
30 May 2019 | 36.00 | 36.20 | 36.00 | 36.10 | 36.15 | 114000 |
29 May 2019 | 36.15 | 36.50 | 35.75 | 36.15 | 36.15 | 333000 |
28 May 2019 | 36.15 | 36.20 | 36.00 | 36.15 | 36.10 | 102000 |
27 May 2019 | 36.40 | 36.50 | 35.25 | 36.10 | 36.35 | 78000 |
24 May 2019 | 34.00 | 36.80 | 34.00 | 36.35 | 35.00 | 213000 |
23 May 2019 | 35.05 | 35.20 | 33.85 | 35.00 | 35.00 | 33000 |
22 May 2019 | 35.25 | 35.50 | 34.60 | 35.00 | 35.30 | 54000 |
21 May 2019 | 34.00 | 35.50 | 31.50 | 35.30 | 33.00 | 90000 |
20 May 2019 | 33.25 | 33.25 | 33.00 | 33.00 | 34.95 | 6000 |
17 May 2019 | 35.35 | 35.35 | 33.50 | 34.95 | 35.00 | 27000 |
16 May 2019 | 34.00 | 35.10 | 34.00 | 35.00 | 34.05 | 45000 |
15 May 2019 | 35.80 | 35.80 | 34.05 | 34.05 | 34.10 | 12000 |
14 May 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 35.50 | 3000 |
10 May 2019 | 35.80 | 35.80 | 35.50 | 35.50 | 34.70 | 6000 |
09 May 2019 | 36.10 | 36.10 | 34.70 | 34.70 | 34.50 | 6000 |
08 May 2019 | 34.50 | 34.50 | 34.50 | 34.50 | 35.40 | 6000 |
07 May 2019 | 35.95 | 35.95 | 34.80 | 35.40 | 34.95 | 18000 |
06 May 2019 | 35.00 | 35.00 | 34.95 | 34.95 | 34.90 | 6000 |
03 May 2019 | 35.25 | 35.40 | 34.00 | 34.90 | 34.70 | 12000 |
02 May 2019 | 35.90 | 37.00 | 34.70 | 34.70 | 35.85 | 18000 |
30 Apr 2019 | 35.90 | 35.90 | 35.00 | 35.85 | 35.95 | 15000 |
26 Apr 2019 | 36.00 | 36.00 | 35.00 | 35.95 | 35.90 | 9000 |