KHFM Hospitality and Facility Managementservices Ltd (KHFM)

KHFM
🏛️ Indien →
72.80
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-25 69.00 73.30 68.00 72.80 0.0M
2025-09-24 71.00 71.00 71.00 71.00 0.0M
2025-09-23 70.30 72.00 70.00 72.00 0.0M
2025-09-22 73.00 76.90 70.00 75.35 0.0M
2025-09-19 72.50 74.80 72.50 74.80 0.0M
2025-09-18 72.95 72.95 72.95 72.95 0.0M
2025-09-17 72.95 73.00 72.95 72.95 0.0M
2025-09-12 73.00 78.95 72.00 73.00 0.0M
2025-09-11 73.85 77.25 73.60 73.65 0.0M
2025-09-10 78.25 78.25 75.00 77.30 0.0M
2025-09-09 73.95 77.20 73.95 77.20 0.0M
2025-09-05 79.50 79.55 79.50 79.50 0.0M
2025-09-04 75.00 75.00 75.00 75.00 0.0M
2025-09-03 77.25 78.80 75.60 77.20 0.0M
2025-09-02 86.70 86.70 86.70 86.70 0.0M
2025-09-01 79.20 79.95 79.20 79.95 0.0M
2025-08-29 80.50 80.50 80.50 80.50 0.0M
2025-08-28 79.85 79.85 79.85 79.85 0.0M
2025-08-26 79.20 79.20 79.20 79.20 0.0M
2025-08-25 79.50 79.50 79.50 79.50 0.0M
2025-08-21 76.10 79.35 76.10 79.35 0.0M
2025-08-20 79.30 79.40 78.00 79.40 0.0M
2025-08-19 80.20 81.95 80.00 80.80 0.0M
2025-08-18 84.95 84.95 84.95 84.95 0.0M
2025-08-13 80.05 82.50 80.05 82.50 0.0M
2025-08-11 80.05 82.85 80.05 82.85 0.0M
2025-08-08 79.05 83.40 79.00 82.95 0.0M
2025-08-07 80.00 81.80 79.05 81.80 0.0M
2025-08-06 80.00 81.95 80.00 81.95 0.0M
2025-08-05 83.45 83.45 80.05 81.45 0.0M
2025-08-04 80.85 83.95 80.85 83.95 0.0M
2025-08-01 82.50 82.50 82.50 82.50 0.0M
2025-07-31 82.05 90.50 82.05 85.65 0.0M
2025-07-30 81.05 84.80 81.05 84.80 0.0M
2025-07-29 83.65 83.65 83.65 83.65 0.0M
2025-07-28 87.20 87.20 85.45 85.45 0.0M
2025-07-25 87.20 87.20 87.20 87.20 0.0M
2025-07-24 84.50 84.50 80.10 81.50 0.0M
2025-07-23 82.75 84.50 80.00 84.45 0.0M
2025-07-22 87.00 87.00 87.00 87.00 0.0M
2025-07-21 89.85 89.85 89.85 89.85 0.0M
2025-07-17 83.00 86.65 83.00 86.65 0.0M
2025-07-16 84.70 86.70 84.70 86.70 0.0M
2025-07-15 81.25 85.90 81.25 84.70 0.0M
2025-07-14 86.85 86.85 80.40 85.95 0.0M
2025-07-11 80.50 84.95 80.50 84.95 0.0M
2025-07-10 85.70 87.15 84.95 84.95 0.0M
2025-07-09 85.70 85.70 85.70 85.70 0.0M
2025-07-08 79.50 81.85 79.50 81.85 0.0M
2025-07-07 79.55 81.95 79.55 81.95 0.0M
2025-07-04 81.90 81.95 81.90 81.90 0.0M
2025-07-03 81.95 81.95 81.95 81.95 0.0M
2025-07-02 82.20 82.20 82.00 82.00 0.0M
2025-07-01 80.00 82.25 77.95 82.25 0.0M
2025-06-30 76.05 82.30 76.05 82.30 0.0M
2025-06-25 81.50 81.90 80.00 81.90 0.0M
2025-06-24 82.00 82.00 81.00 81.85 0.0M
2025-06-23 82.00 82.00 82.00 82.00 0.0M
2025-06-20 81.45 81.45 81.45 81.45 0.0M
2025-06-19 81.45 81.45 81.45 81.45 0.0M
2025-06-18 80.00 80.00 80.00 80.00 0.0M
2025-06-17 81.10 81.10 80.95 80.95 0.0M
2025-06-16 81.10 81.10 81.10 81.10 0.0M
2025-06-13 81.00 81.00 81.00 81.00 0.0M
2025-06-12 79.95 81.00 79.95 81.00 0.0M
2025-06-11 75.05 81.90 75.00 81.50 0.0M
2025-06-05 75.30 79.10 75.30 79.00 0.0M
2025-06-03 77.50 79.15 77.00 77.45 0.0M
2025-06-02 76.60 81.00 76.60 80.00 0.0M
2025-05-30 75.50 79.00 75.30 76.60 0.0M
2025-05-29 75.25 75.25 75.25 75.25 0.0M
2025-05-28 72.90 76.30 72.90 76.30 0.0M
2025-05-27 73.10 79.40 71.60 75.40 0.0M
2025-05-26 74.00 76.45 74.00 74.90 0.0M
2025-05-23 74.00 74.95 74.00 74.95 0.0M
2025-05-22 73.00 75.00 73.00 75.00 0.0M
2025-05-21 75.00 75.95 75.00 75.95 0.0M
2025-05-19 77.00 78.95 77.00 77.95 0.0M
2025-05-14 75.00 80.85 75.00 80.80 0.0M
2025-05-13 81.80 81.80 80.25 80.25 0.0M
2025-05-12 82.00 82.00 80.35 80.40 0.0M
2025-05-08 79.00 80.40 79.00 80.40 0.0M
2025-05-07 81.00 88.40 80.00 80.20 0.0M
2025-05-06 83.80 90.20 83.35 86.75 0.0M
2025-04-28 90.95 90.95 90.95 90.95 0.0M
2025-04-25 91.00 91.00 88.30 89.10 0.0M
2025-04-24 90.90 91.00 90.90 91.00 0.0M
2025-04-23 90.00 90.00 87.90 89.85 0.0M
2025-04-22 89.55 93.85 89.55 93.85 0.0M
2025-04-21 90.00 92.45 88.25 92.45 0.0M
2025-04-17 92.00 92.95 92.00 92.95 0.0M
2025-04-11 92.65 97.00 88.30 92.95 0.0M
2025-04-09 94.00 94.00 94.00 94.00 0.0M
2025-04-07 85.00 89.85 85.00 89.85 0.0M
2025-04-04 95.65 95.70 90.00 92.55 0.0M
2025-04-03 95.70 95.70 95.70 95.70 0.0M
2025-04-02 89.95 91.95 89.95 91.95 0.0M
2025-04-01 88.95 88.95 88.95 88.95 0.0M
2025-03-28 75.60 90.00 75.60 87.40 0.0M
2025-03-27 80.00 86.10 80.00 84.05 0.0M
2025-03-26 87.00 89.00 81.00 81.90 0.0M
2025-03-25 82.00 85.75 80.05 83.10 0.0M
2025-03-24 77.35 83.90 75.50 82.65 0.1M
2025-03-21 74.85 78.40 72.90 72.90 0.0M
2025-03-18 76.90 76.90 70.30 76.85 0.0M
2025-03-12 72.50 76.95 72.50 76.95 0.0M
2025-03-11 73.00 77.80 73.00 77.80 0.0M
2025-03-07 75.30 75.30 75.30 75.30 0.0M
2025-03-06 81.50 81.50 75.00 77.40 0.0M
2025-03-05 75.00 75.85 75.00 75.85 0.0M
2025-03-04 71.50 78.80 71.50 76.30 0.0M
2025-02-28 73.00 75.45 72.00 75.45 0.0M
2025-02-27 81.85 81.85 75.00 75.00 0.0M
2025-02-24 75.00 75.00 71.80 72.85 0.0M
2025-02-21 73.00 78.30 73.00 78.30 0.0M
2025-02-20 84.50 84.50 70.10 74.60 0.1M
2025-02-19 81.30 86.65 81.00 84.55 0.0M
2025-02-17 83.00 91.00 81.00 87.35 0.0M
2025-02-13 90.05 92.00 87.10 88.20 0.0M
2025-02-12 93.80 98.80 90.00 97.95 0.0M
2025-02-10 96.10 96.10 96.05 96.10 0.0M
2025-02-07 102.80 102.80 102.80 102.80 0.0M
2025-02-06 94.30 101.90 94.30 100.40 0.0M
2025-02-05 99.80 99.80 99.80 99.80 0.0M
2025-02-04 95.00 100.40 95.00 100.40 0.0M
2025-02-03 93.00 95.80 93.00 95.35 0.0M
2025-02-01 94.25 96.00 94.25 96.00 0.0M
2025-01-31 91.40 94.25 91.30 94.25 0.0M
2025-01-29 90.00 94.65 90.00 94.65 0.0M
2025-01-28 91.00 94.85 91.00 94.85 0.0M
2025-01-23 91.90 94.90 91.50 94.90 0.0M
2025-01-22 89.95 94.30 89.95 94.30 0.0M
2025-01-21 89.95 92.85 89.95 91.35 0.0M
2025-01-20 87.40 92.40 87.40 90.65 0.0M
2025-01-17 87.40 87.40 87.40 87.40 0.0M
2025-01-16 92.90 92.90 91.85 91.85 0.0M
2025-01-14 88.00 93.80 88.00 93.80 0.0M
2025-01-08 91.65 92.95 86.50 90.70 0.0M
2025-01-07 92.50 95.95 92.30 94.95 0.0M
2025-01-03 96.95 97.00 95.00 96.85 0.0M
2025-01-02 93.10 101.95 93.00 101.95 0.0M
2025-01-01 94.00 98.65 94.00 98.65 0.0M