Price Data Selection & Download
KMF Builders & Developers Share Price All Time Records & Statistics (Feb 2009 - Apr 2026)
2099 daily OHLCV records on BSE from Feb. 2009 to April 2026. See KMF Builders & Developers P/B valuation to compare market price against book value per share.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Feb 2009 - Apr 2026)
KMFBLDR daily open, high, low, close and volume (OHLCV) on BSE — 65 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-17 | ₹7.70 | ₹8.02 | ₹7.67 | ₹8.02 | 12 |
| 2026-04-16 | ₹7.28 | ₹7.64 | ₹7.28 | ₹7.64 | 1,003 |
| 2026-04-15 | ₹6.94 | ₹7.28 | ₹6.94 | ₹7.28 | 113 |
| 2026-04-13 | ₹6.94 | ₹6.94 | ₹6.94 | ₹6.94 | 163 |
| 2026-04-10 | ₹6.93 | ₹6.93 | ₹6.93 | ₹6.93 | 18 |
| 2026-04-08 | ₹7.25 | ₹7.25 | ₹6.90 | ₹6.90 | 339 |
| 2026-04-07 | ₹7.25 | ₹7.25 | ₹7.25 | ₹7.25 | 123 |
| 2026-04-02 | ₹7.25 | ₹7.25 | ₹7.15 | ₹7.25 | 66 |
| 2026-04-01 | ₹7.13 | ₹7.25 | ₹7.13 | ₹7.25 | 1,335 |
| 2026-03-30 | ₹6.82 | ₹7.16 | ₹6.82 | ₹7.16 | 505 |
| 2026-03-27 | ₹6.82 | ₹6.82 | ₹6.82 | ₹6.82 | 1 |
| 2026-03-25 | ₹6.52 | ₹6.82 | ₹6.52 | ₹6.82 | 100 |
| 2026-03-24 | ₹7.04 | ₹7.04 | ₹6.50 | ₹6.50 | 1,150 |
| 2026-03-23 | ₹6.71 | ₹6.71 | ₹6.71 | ₹6.71 | 150 |
| 2026-03-20 | ₹6.68 | ₹6.71 | ₹6.68 | ₹6.71 | 1,071 |
| 2026-03-19 | ₹7.02 | ₹7.03 | ₹7.02 | ₹7.03 | 1,422 |
| 2026-03-18 | ₹7.40 | ₹7.40 | ₹7.03 | ₹7.03 | 905 |
| 2026-03-17 | ₹7.50 | ₹7.50 | ₹7.40 | ₹7.40 | 776 |
| 2026-03-16 | ₹7.90 | ₹7.90 | ₹7.73 | ₹7.73 | 435 |
| 2026-03-13 | ₹8.13 | ₹8.13 | ₹8.13 | ₹8.13 | 17 |
| 2026-03-12 | ₹8.90 | ₹8.90 | ₹8.55 | ₹8.55 | 2,035 |
| 2026-03-11 | ₹9.00 | ₹9.00 | ₹9.00 | ₹9.00 | 26 |
| 2026-03-10 | ₹9.24 | ₹9.24 | ₹9.24 | ₹9.24 | 121 |
| 2026-03-09 | ₹10.49 | ₹10.49 | ₹9.72 | ₹9.72 | 4,187 |
| 2026-03-06 | ₹10.21 | ₹10.22 | ₹10.21 | ₹10.22 | 89,105 |
| 2026-03-05 | ₹9.74 | ₹9.74 | ₹9.72 | ₹9.74 | 30,538 |
| 2026-03-04 | ₹9.28 | ₹9.28 | ₹9.28 | ₹9.28 | 14,401 |
| 2026-03-02 | ₹8.84 | ₹8.84 | ₹8.84 | ₹8.84 | 4,197 |
| 2026-02-27 | ₹8.42 | ₹8.42 | ₹8.42 | ₹8.42 | 669 |
| 2026-02-26 | ₹8.02 | ₹8.02 | ₹8.02 | ₹8.02 | 3,407 |
| 2026-02-25 | ₹7.64 | ₹7.64 | ₹7.64 | ₹7.64 | 1,354 |
| 2026-02-24 | ₹7.28 | ₹7.28 | ₹7.28 | ₹7.28 | 10,850 |
| 2026-02-23 | ₹6.94 | ₹6.94 | ₹6.94 | ₹6.94 | 25,466 |
| 2026-02-20 | ₹6.61 | ₹6.61 | ₹6.61 | ₹6.61 | 578 |
| 2026-02-18 | ₹6.30 | ₹6.30 | ₹6.29 | ₹6.30 | 688 |
| 2026-02-16 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 949 |
| 2026-02-11 | ₹6.00 | ₹6.00 | ₹6.00 | ₹6.00 | 10 |
| 2026-02-10 | ₹5.95 | ₹5.95 | ₹5.95 | ₹5.95 | 35 |
| 2026-02-09 | ₹6.25 | ₹6.26 | ₹6.25 | ₹6.26 | 141 |
| 2026-02-06 | ₹6.25 | ₹6.25 | ₹6.25 | ₹6.25 | 3,084 |
| 2026-02-05 | ₹6.45 | ₹6.45 | ₹6.25 | ₹6.25 | 249 |
| 2026-02-04 | ₹6.46 | ₹6.46 | ₹6.46 | ₹6.46 | 1,286 |
| 2026-02-03 | ₹6.22 | ₹6.46 | ₹6.16 | ₹6.16 | 1,079 |
| 2026-02-02 | ₹6.16 | ₹6.16 | ₹6.16 | ₹6.16 | 182 |
| 2026-02-01 | ₹6.13 | ₹6.17 | ₹6.13 | ₹6.16 | 850 |
| 2026-01-30 | ₹6.37 | ₹6.45 | ₹6.37 | ₹6.45 | 2,813 |
| 2026-01-29 | ₹6.70 | ₹6.70 | ₹6.70 | ₹6.70 | 1,132 |
| 2026-01-28 | ₹6.83 | ₹6.83 | ₹6.55 | ₹6.70 | 4,083 |
| 2026-01-27 | ₹6.82 | ₹6.83 | ₹6.82 | ₹6.83 | 271 |
| 2026-01-23 | ₹6.85 | ₹6.85 | ₹6.85 | ₹6.85 | 13 |
| 2026-01-22 | ₹6.85 | ₹6.85 | ₹6.85 | ₹6.85 | 134 |
| 2026-01-21 | ₹7.00 | ₹7.20 | ₹7.00 | ₹7.10 | 27 |
| 2026-01-20 | ₹7.41 | ₹7.41 | ₹7.06 | ₹7.30 | 1,144 |
| 2026-01-19 | ₹7.80 | ₹7.80 | ₹7.41 | ₹7.41 | 3,199 |
| 2026-01-16 | ₹7.46 | ₹7.85 | ₹7.46 | ₹7.80 | 1,074 |
| 2026-01-14 | ₹7.85 | ₹7.85 | ₹7.85 | ₹7.85 | 9,341 |
| 2026-01-13 | ₹7.85 | ₹7.85 | ₹7.85 | ₹7.85 | 166 |
| 2026-01-12 | ₹7.85 | ₹7.85 | ₹7.85 | ₹7.85 | 2,416 |
| 2026-01-09 | ₹7.85 | ₹7.85 | ₹7.85 | ₹7.85 | 85 |
| 2026-01-08 | ₹7.83 | ₹8.10 | ₹7.83 | ₹7.85 | 218 |
| 2026-01-07 | ₹7.60 | ₹7.80 | ₹7.08 | ₹7.80 | 1,043 |
| 2026-01-06 | ₹7.96 | ₹7.96 | ₹7.41 | ₹7.45 | 1,504 |
| 2026-01-05 | ₹7.27 | ₹7.80 | ₹6.77 | ₹7.80 | 2,547 |
| 2026-01-02 | ₹6.95 | ₹7.41 | ₹6.35 | ₹7.27 | 9,623 |
| 2026-01-01 | ₹7.62 | ₹7.62 | ₹6.25 | ₹6.74 | 17,316 |
KMF Builders & Developers Share Price Performance Analysis (Feb 2009 - Apr 2026)
KMFBLDR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
KMF Builders & Developers Share Price History – Frequently Asked Questions
Common questions about KMFBLDR historical data and records.
What is the all-time high share price of KMF Builders & Developers (KMFBLDR)?
The all-time high share price of KMF Builders & Developers was ₹14.43 recorded on January 13, 2025 on the BSE exchange.
What is the all-time low share price of KMF Builders & Developers (KMFBLDR)?
The all-time low share price of KMF Builders & Developers was ₹1.38 recorded on April 03, 2020 on the BSE exchange.
How can I download KMFBLDR historical share price data?
You can download KMF Builders & Developers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KMFBLDR shares?
The highest trading volume day for KMF Builders & Developers was 156,992 shares traded on September 23, 2025 on the BSE exchange, with share price at ₹12.92.