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
2021-12-21 44.65 44.65 44.65 44.65 0.0M
2021-12-17 46.55 47.00 46.55 47.00 0.0M
2021-12-14 44.75 45.04 44.75 45.04 0.0M
2021-12-06 42.48 42.92 42.48 42.92 0.0M
2021-12-03 44.71 44.71 44.68 44.68 0.0M
2021-12-02 47.10 47.10 47.02 47.02 0.0M
2021-11-26 49.52 49.52 49.48 49.48 0.0M
2021-11-23 52.09 52.09 52.09 52.09 0.0M
2021-11-22 52.82 52.82 50.62 50.62 0.0M
2021-11-18 52.56 52.56 52.56 52.56 0.0M
2021-11-17 50.07 50.07 50.07 50.07 0.0M
2021-11-16 46.95 47.69 46.95 47.69 0.0M
2021-11-15 41.16 45.45 41.12 45.45 0.1M
2021-11-12 43.28 43.28 43.28 43.28 0.0M
2021-11-11 43.98 43.98 43.28 43.28 0.0M
2021-11-10 42.55 42.55 42.55 42.55 0.0M
2021-11-09 43.98 43.98 43.98 43.98 0.0M
2021-11-08 41.89 41.89 41.89 41.89 0.0M
2021-11-02 43.98 43.98 43.65 43.65 0.0M
2021-11-01 41.74 44.02 41.74 43.28 0.0M
2021-10-29 44.02 44.02 43.91 43.91 0.0M
2021-10-28 46.22 46.22 46.22 46.22 0.0M
2021-10-27 46.22 46.36 46.22 46.36 0.0M
2021-10-26 44.02 44.16 44.02 44.16 0.0M
2021-10-25 42.59 42.59 42.51 42.51 0.0M
2021-10-22 44.75 44.75 44.75 44.75 0.0M
2021-10-21 45.12 45.12 44.02 44.02 0.0M
2021-10-20 45.52 46.58 44.75 45.96 0.0M
2021-10-19 43.28 45.45 43.28 45.45 0.0M
2021-10-18 46.22 46.22 42.92 43.28 0.0M
2021-10-14 44.02 44.38 44.02 44.38 0.1M
2021-10-13 44.02 45.08 43.65 44.35 0.0M
2021-10-11 46.25 46.25 44.02 45.45 0.0M
2021-10-08 46.18 46.18 44.05 44.05 0.0M
2021-10-05 44.05 44.05 44.05 44.05 0.0M
2021-10-04 44.05 46.58 44.05 46.58 0.0M
2021-10-01 45.74 45.74 45.74 45.74 0.0M
2021-09-28 43.72 45.74 43.72 45.74 0.0M
2021-09-27 44.09 44.09 44.02 44.02 0.0M
2021-09-24 46.77 46.77 43.32 44.09 0.0M
2021-09-23 40.35 42.55 40.35 42.55 0.0M
2021-09-22 39.95 39.98 39.95 39.98 0.0M
2021-09-21 38.18 38.59 38.18 38.59 0.0M
2021-09-20 38.15 38.15 38.15 38.15 0.0M
2021-09-17 37.63 39.21 37.63 38.15 0.0M
2021-09-16 37.05 38.88 35.98 38.88 0.1M
2021-09-15 36.31 37.96 35.29 37.96 0.2M
2021-09-14 33.75 36.31 33.75 35.54 0.1M
2021-09-13 30.08 33.01 30.08 33.01 0.0M
2021-09-09 27.88 30.45 27.88 29.93 0.0M
2021-09-08 29.20 29.20 28.61 28.61 0.0M
2021-09-06 28.39 28.39 28.39 28.39 0.0M
2021-09-03 26.92 26.92 26.92 26.92 0.0M
2021-09-02 23.84 26.74 23.84 26.74 0.0M
2021-08-31 22.30 22.30 22.30 22.30 0.0M
2021-08-30 21.64 21.64 21.64 21.64 0.0M
2021-08-27 22.01 22.01 22.01 22.01 0.0M
2021-08-18 22.38 22.74 22.38 22.56 0.0M
2021-08-16 22.01 22.01 21.64 21.64 0.0M
2021-08-09 23.11 23.11 23.11 23.11 0.0M
2021-08-02 23.92 23.92 23.92 23.92 0.0M
2021-07-29 23.37 23.37 23.37 23.37 0.0M
2021-07-26 22.71 22.71 22.71 22.71 0.0M
2021-07-23 22.08 22.08 21.28 22.08 0.1M
2021-07-20 22.67 22.74 22.67 22.74 0.1M
2021-07-16 22.01 22.01 22.01 22.01 0.1M
2021-07-08 21.94 21.97 21.94 21.97 0.0M
2021-07-07 22.01 22.01 21.28 21.28 0.0M
2021-07-05 22.01 22.01 22.01 22.01 0.0M
2021-07-02 21.13 22.74 21.13 22.74 0.0M
2021-07-01 24.21 24.21 23.48 23.48 0.0M
2021-06-30 24.36 24.36 24.36 24.36 0.0M
2021-06-24 23.48 23.48 23.48 23.48 0.0M
2021-06-09 24.94 24.94 24.58 24.76 0.0M
2021-06-03 26.41 26.41 25.68 25.68 0.0M
2021-05-27 26.08 26.08 26.04 26.04 0.0M
2021-05-12 26.41 26.41 26.41 26.41 0.0M
2021-05-05 26.74 26.74 26.74 26.74 0.0M
2021-04-19 29.34 29.34 29.34 29.34 0.0M
2021-04-15 27.51 28.98 27.51 28.61 0.1M
2021-04-07 26.70 26.70 26.41 26.41 0.0M
2021-03-26 27.44 28.21 27.44 28.21 0.0M
2021-03-25 25.90 25.90 25.68 25.75 0.0M
2021-03-19 24.94 27.29 24.94 27.29 0.0M
2021-03-17 27.14 27.18 26.48 27.00 0.0M
2021-03-16 27.80 27.80 27.80 27.80 0.0M
2021-03-12 26.41 26.41 26.41 26.41 0.0M
2021-03-09 27.14 27.51 27.14 27.51 0.0M
2021-03-08 27.88 27.88 27.88 27.88 0.0M
2021-03-04 28.98 28.98 28.98 28.98 0.0M
2021-03-03 27.88 27.88 27.88 27.88 0.0M
2021-03-02 29.42 30.74 29.34 30.70 0.1M
2021-03-01 26.41 30.04 26.41 30.04 0.1M
2021-02-26 26.78 26.78 26.78 26.78 0.0M
2021-02-25 26.04 27.00 26.04 26.41 0.0M
2021-02-23 27.22 27.22 26.41 26.41 0.0M
2021-02-22 28.35 31.18 28.35 31.18 0.0M
2021-02-15 26.85 26.85 26.78 26.78 0.0M
2021-02-11 27.14 30.74 27.00 29.05 0.1M
2021-02-10 25.71 28.72 25.68 28.72 0.0M
2021-02-09 26.41 27.62 26.41 27.11 0.0M
2021-02-05 24.94 26.41 24.94 26.41 0.0M
2021-02-01 24.94 24.94 24.94 24.94 0.0M
2021-01-25 23.48 23.48 23.48 23.48 0.0M
2021-01-22 23.48 24.36 23.48 23.95 0.0M
2021-01-19 21.46 23.33 21.46 23.33 0.0M
2021-01-18 20.47 20.47 20.47 20.47 0.0M
2021-01-15 19.44 19.44 19.44 19.44 0.0M
2021-01-06 27.10 27.10 25.60 25.94 0.0M