Khfm Hospitality and Facility Management Services share price history

NSE: KHFMCommercial Services & Supplies

Khfm Hospitality and Facility Management Services Limited · Face value ₹10 · Listed Apr 2019 · Issue price ₹36

₹42.35₹2.40 (6.01%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹39.95.

28 Oct: open ₹40.10, high ₹44.60, low ₹40.10

52-week range of traded prices to 28 Oct 2026

₹33.00Low, 26 Oct 2026₹82.95High, 28 Oct 2025

Market cap: ₹98 Cr
P/E: 28.07
P/B: 1.45
Dividend yield: Nonein the last 12 months
ROE: 5.5%
ROCE: 8.3%
Debt to equity: 0.52
Volume, NSE: 7,750100.0% delivered

Khfm Hospitality and Facility Management Services share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Khfm Hospitality and Facility Management Services' share price is on record from 12 Apr 2019, when it closed at ₹34.94, to 28 Oct 2026. Its highest close was ₹118.50 on 4 Nov 2024 and its lowest ₹22.26 on 20 Jul 2020, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	42.35	−34.4%	76.95	34.20	61.10	78.70	33.00	17,91,800
2025	64.60	−30.5%	102.80	61.10	94.00	102.80	54.50	21,29,700
2024	92.90	+79.0%	118.50	48.80	52.00	123.95	47.50	91,65,150
2023	51.90	+8.6%	57.05	28.75	49.90	58.25	27.35	57,13,300
2022	47.80	−18.8%	59.40	36.20	58.00	59.40	36.10	17,08,100
2021	58.90	+109.9%	69.34	25.65	27.10	69.68	25.60	18,38,300
2020	28.06	−9.4%	34.74	22.26	30.97	35.23	21.48	24,11,800
2019	30.97	–	35.18	24.39	35.32	35.81	23.37	39,86,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2019 is from its first session, 12 Apr 2019.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	42.35	+4.7%	41.95	44.60	33.00	97,650
Sep 2026	40.45	−14.3%	52.80	52.80	40.00	1,48,800
Aug 2026	47.20	−0.4%	47.40	54.30	42.00	1,11,600
Jul 2026	47.40	−21.3%	55.90	60.80	44.00	1,87,550
Jun 2026	60.20	+0.4%	59.95	68.90	52.40	2,60,400
May 2026	59.95	+24.2%	48.25	62.90	46.05	1,16,250
Apr 2026	48.25	−9.6%	55.30	59.80	45.00	1,68,950
Mar 2026	53.35	−19.6%	61.00	67.40	51.00	4,65,000
Feb 2026	66.35	−12.1%	69.10	74.55	60.25	97,650
Jan 2026	75.50	+16.9%	61.10	78.70	58.60	1,37,950
Dec 2025	64.60	−8.0%	70.00	70.95	54.50	4,40,200
Nov 2025	70.25	+1.0%	66.65	75.45	66.20	1,36,400
Oct 2025	69.55	−5.1%	67.35	82.95	66.00	2,34,050
Sep 2025	73.25	−9.0%	79.20	86.70	68.00	1,05,400
Aug 2025	80.50	−6.0%	82.50	84.95	76.10	68,200
Jul 2025	85.65	+4.1%	80.00	90.50	77.95	1,62,750
Jun 2025	82.30	+7.4%	76.60	82.30	75.00	1,05,400
May 2025	76.60	−15.8%	83.80	90.20	71.60	1,13,150
Apr 2025	90.95	+4.1%	88.95	97.00	85.00	1,22,450
Mar 2025	87.40	+15.8%	71.50	90.00	70.30	2,52,650
Feb 2025	75.45	−19.9%	94.25	102.80	70.10	2,68,150
Jan 2025	94.25	+1.5%	94.00	101.95	86.50	1,20,900
Dec 2024	92.90	−8.7%	102.60	104.90	90.50	2,17,000
Nov 2024	101.75	−13.0%	123.95	123.95	99.55	4,30,900
Oct 2024	116.95	+11.5%	103.95	122.00	96.05	6,18,450
Sep 2024	104.85	+14.3%	86.40	111.00	85.70	8,46,300
Aug 2024	91.75	+13.6%	75.60	93.45	74.00	8,12,200
Jul 2024	80.80	+1.2%	76.00	82.50	71.00	8,24,600
Jun 2024	79.85	−2.1%	81.60	89.95	62.70	7,59,500
May 2024	81.60	+10.5%	70.00	93.00	69.15	6,72,700
Apr 2024	73.85	+11.9%	65.00	74.00	64.50	8,68,000
Mar 2024	66.00	+10.1%	60.00	67.95	57.50	10,60,200
Feb 2024	59.95	+19.9%	50.05	61.75	47.50	14,22,900
Jan 2024	50.00	−3.7%	52.00	54.80	48.00	6,32,400
Dec 2023	51.90	−1.2%	52.70	55.80	48.30	12,98,900
Nov 2023	52.55	+10.4%	45.50	54.20	42.00	4,03,000
Oct 2023	47.60	−10.0%	50.30	52.85	41.40	1,48,800
Sep 2023	52.90	+23.7%	44.85	58.25	44.80	10,41,600
Aug 2023	42.75	−13.9%	48.35	54.00	42.75	2,88,300
Jul 2023	49.65	+1.4%	46.60	49.90	44.60	2,32,500
Jun 2023	48.95	−1.3%	47.35	50.25	46.00	1,89,100
May 2023	49.60	+22.0%	40.55	51.70	39.50	3,44,100
Apr 2023	40.65	+41.4%	27.35	42.25	27.35	8,21,500
Mar 2023	28.75	−21.6%	35.65	37.00	28.75	3,65,800
Feb 2023	36.65	−16.7%	42.10	46.50	33.40	1,30,200
Jan 2023	44.00	−7.9%	49.90	57.20	42.00	4,49,500
Dec 2022	47.80	−4.4%	50.70	50.90	44.70	7,28,500
Nov 2022	50.00	+20.8%	40.25	50.80	40.00	1,55,000
Oct 2022	41.40	−3.7%	43.00	43.45	40.85	27,900
Sep 2022	43.00	+18.8%	36.20	47.75	36.10	1,08,500
Aug 2022	36.20	−5.0%	38.00	38.10	36.20	15,500
Jul 2022	38.10	−6.6%	38.80	38.80	38.10	9,300
Jun 2022	40.80	−2.2%	41.45	41.45	39.40	18,600
May 2022	41.70	+3.6%	42.00	42.00	41.00	12,400
Apr 2022	40.25	−14.7%	45.20	53.00	40.15	3,59,600
Mar 2022	47.20	−3.8%	47.05	58.15	47.05	1,24,000
Feb 2022	49.05	−15.1%	57.00	59.40	49.05	83,700
Jan 2022	57.75	−2.0%	58.00	58.00	48.10	65,100
Dec 2021	58.90	−9.8%	62.13	62.13	56.03	46,500
Nov 2021	65.27	+12.7%	55.06	69.68	54.24	1,79,800
Oct 2021	57.92	−4.0%	60.34	61.45	56.08	2,97,600
Sep 2021	60.34	+105.1%	31.45	61.69	31.45	4,37,100
Aug 2021	29.42	−4.6%	31.55	31.55	28.55	27,900
Jul 2021	30.82	−4.1%	31.94	31.94	27.87	3,25,500
Jun 2021	32.13	−6.5%	34.84	34.84	30.97	37,200
May 2021	34.35	−11.3%	35.27	35.27	34.35	12,400
Apr 2021	38.71	+4.0%	35.23	38.71	34.84	77,500
Mar 2021	37.21	+5.3%	34.84	40.55	32.90	1,98,400
Feb 2021	35.32	+14.1%	32.90	41.13	32.90	1,42,600
Jan 2021	30.97	+10.3%	27.10	32.13	25.60	55,800
Dec 2020	28.06	+1.8%	27.87	31.94	27.10	37,200
Nov 2020	27.58	+3.4%	27.58	28.06	24.92	58,900
Oct 2020	26.66	+6.0%	26.61	29.27	25.65	1,76,700
Sep 2020	25.16	−1.3%	25.45	27.58	24.19	2,20,100
Aug 2020	25.50	+1.3%	24.19	27.00	23.27	37,200
Jul 2020	25.16	+5.5%	24.15	26.56	22.26	2,26,300
Jun 2020	23.85	−1.2%	24.77	25.60	22.74	3,72,000
May 2020	24.15	−7.1%	26.61	27.10	21.48	3,96,800
Apr 2020	25.98	−23.1%	27.58	30.97	24.19	2,66,600
Mar 2020	33.77	+46.9%	23.71	35.23	21.77	4,27,800
Feb 2020	22.98	−30.9%	30.77	33.58	22.98	1,14,700
Jan 2020	33.24	+7.3%	30.97	34.74	27.82	77,500
Dec 2019	30.97	+19.2%	24.82	33.82	24.77	5,48,700
Nov 2019	25.98	+0.9%	23.37	26.08	23.37	5,82,800
Oct 2019	25.74	−6.2%	27.58	28.50	24.73	4,83,600
Sep 2019	27.44	−5.2%	31.50	33.87	26.23	2,01,500
Aug 2019	28.94	−13.3%	30.44	34.84	28.94	1,42,600
Jul 2019	33.39	−3.9%	34.69	34.69	31.11	1,11,600
Jun 2019	34.74	0.0%	34.84	35.32	32.18	2,20,100
May 2019	34.74	+0.1%	34.74	35.81	30.48	12,64,800
Apr 2019	34.69	–	35.32	35.76	33.39	4,30,900

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	40.10	44.60	40.10	42.35	41.00	7,750	100.0%
27 Oct 2026	38.00	40.00	38.00	39.95	39.41	10,850	85.7%
26 Oct 2026	33.10	37.90	33.00	37.90	34.16	41,850	96.3%
23 Oct 2026	36.00	39.00	33.20	34.20	34.66	24,800	75.0%
22 Oct 2026	41.50	41.50	41.50	41.50	41.50	1,550	100.0%
21 Oct 2026	36.00	36.00	36.00	36.00	36.00	3,100	100.0%
15 Oct 2026	40.90	40.90	40.90	40.90	40.90	3,100	50.0%
14 Oct 2026	39.05	39.05	39.00	39.00	39.02	3,100	50.0%
1 Oct 2026	41.95	41.95	41.95	41.95	41.95	1,550	100.0%
30 Sep 2026	42.05	42.25	40.45	40.45	41.58	4,650	66.7%
29 Sep 2026	40.95	40.95	40.95	40.95	40.95	1,550	100.0%
28 Sep 2026	40.50	40.50	40.00	40.15	40.20	17,050	72.7%
25 Sep 2026	40.20	43.90	40.20	42.25	41.40	23,250	60.0%
23 Sep 2026	42.90	43.45	42.80	43.45	42.91	23,250	100.0%
22 Sep 2026	41.50	45.00	40.00	44.50	42.50	7,750	80.0%
21 Sep 2026	40.15	41.50	40.00	40.45	40.44	6,200	75.0%
16 Sep 2026	43.00	43.00	43.00	43.00	43.00	1,550	–
15 Sep 2026	44.80	44.80	44.80	44.80	44.80	1,550	–
11 Sep 2026	42.85	43.90	41.30	43.40	42.37	15,500	–
10 Sep 2026	44.00	44.00	42.10	42.85	42.96	12,400	–
9 Sep 2026	42.10	42.60	42.10	42.25	42.27	4,650	–
7 Sep 2026	46.90	46.90	46.90	46.90	46.90	1,550	–

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Khfm Hospitality and Facility Management Services bonus and split history

Ex-date	Event	Price factor	What happened
10 Feb 2023	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
10 Feb 2023	Price move	–	A corporate action went ex within three days of this move (RIGHTS 1:1 @ PRM RS 14/-, ex-date 10 Feb 2023), and its terms do not account for the move. Not adjusted for.
16 Dec 2021	Bonus	0.9677	Holders received 1 bonus share for every 30 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.