KMF Builders & Developers share price history

BSE: 531578RealtySmall Cap

KMF Builders & Developers Ltd. · Face value ₹5 · Listed Apr 1996

₹6.13₹0.00 (0.00%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹6.13.

29 Oct: open ₹6.13, high ₹6.13, low ₹6.13

52-week range of traded prices to 29 Oct 2026

₹5.85Low, 30 Dec 2025₹10.49High, 9 Mar 2026

Under BSE's long-term additional surveillance, stage I, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹7.47 Cr4,726th largest listed
P/E: Lossover the last 12 months
P/B: 0.64
Dividend yield: Nonein the last 12 months
ROE: −2.6%
ROCE: −7.1%
Debt to equity: 0.01
Volume, BSE: 6

KMF Builders & Developers share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

KMF Builders & Developers' share price is on record from 5 Feb 2009, when it closed at ₹5.50, to 29 Oct 2026. Its highest close was ₹13.75 on 10 Jan 2025 and its lowest ₹1.38 on 3 Apr 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	6.13	−11.5%	10.22	5.95	7.62	10.49	5.95	3,38,992
2025	6.93	−30.8%	13.75	6.00	10.50	14.43	5.85	13,35,805
2024	10.01	+121.5%	11.57	4.53	4.53	12.14	4.26	15,81,668
2023	4.52	+26.3%	5.99	3.47	3.58	6.14	3.30	4,72,778
2022	3.58	−43.2%	7.75	3.38	6.30	8.02	3.32	9,29,833
2021	6.30	+65.8%	6.70	2.38	3.61	6.90	2.38	7,56,427
2020	3.80	+142.0%	4.15	1.38	1.57	4.15	1.38	1,76,429
2019	1.57	−8.7%	1.72	1.57	1.72	1.72	1.57	94,256
2018	1.72	−63.1%	4.55	1.72	4.89	4.89	1.72	83,685
2017	4.66	−2.5%	5.25	4.66	5.01	5.40	4.66	20,694
2016	4.78	+123.4%	5.50	2.06	2.24	5.50	2.06	16,029
2015	2.14	−8.2%	5.95	2.08	2.31	5.95	2.05	44,390
2014	2.33	−8.3%	3.19	2.27	2.42	3.34	2.16	61,789
2013	2.54	+13.4%	5.04	1.65	2.24	5.25	1.65	1,19,015
2012	2.24	−33.6%	5.33	2.06	3.38	5.47	1.96	4,33,322
2011	3.38	−40.0%	5.60	2.75	5.35	5.62	2.75	2,56,360
2010	5.63	+45.2%	5.63	2.99	3.88	5.75	2.99	10,18,400
2009	3.88	–	5.50	3.15	5.50	5.50	3.01	1,65,000

₹ 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. 2020 is from its first session, 16 Jan 2020. 2019 is from its first session, 15 Feb 2019. 2017 is from its first session, 16 Jan 2017. 2014 is from its first session, 16 Jan 2014. 2009 is from its first session, 5 Feb 2009. The close is the year's last trade for 2018 (26 Sep 2018), 2016 (15 Dec 2016), 2014 (7 Oct 2014) and 2013 (19 Dec 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	6.13	−7.8%	6.65	7.21	6.10	7,784
Sep 2026	6.65	−19.9%	8.38	8.38	6.65	8,873
Aug 2026	8.30	+19.6%	6.95	8.90	6.61	10,770
Jul 2026	6.94	+4.4%	6.52	7.66	6.36	12,796
Jun 2026	6.65	+5.9%	6.28	6.66	6.11	10,173
May 2026	6.28	−31.7%	9.20	9.50	6.23	14,260
Apr 2026	9.20	+28.5%	7.13	9.20	6.90	14,168
Mar 2026	7.16	−15.0%	8.84	10.49	6.50	1,51,142
Feb 2026	8.42	+30.5%	6.13	8.42	5.95	50,877
Jan 2026	6.45	−6.9%	7.62	8.10	6.25	58,149
Dec 2025	6.93	−4.4%	7.61	7.99	5.85	67,513
Nov 2025	7.25	−22.9%	9.40	9.40	7.11	26,552
Oct 2025	9.40	−0.6%	9.44	9.92	7.61	73,856
Sep 2025	9.46	+18.0%	8.18	13.70	7.55	5,41,005
Aug 2025	8.02	−12.8%	9.20	9.65	7.27	71,846
Jul 2025	9.20	−5.2%	9.70	10.95	8.24	95,024
Jun 2025	9.70	−3.0%	10.40	11.88	8.47	92,147
May 2025	10.00	−4.7%	10.48	11.01	8.91	14,359
Apr 2025	10.49	+6.0%	9.80	11.85	9.80	34,509
Mar 2025	9.90	−3.2%	10.73	10.92	8.84	42,345
Feb 2025	10.23	−8.9%	11.20	11.56	9.21	47,517
Jan 2025	11.23	+12.2%	10.50	14.43	9.40	2,29,132
Dec 2024	10.01	+1.8%	10.27	12.14	8.65	1,82,320
Nov 2024	9.83	+25.7%	7.89	9.83	6.80	64,536
Oct 2024	7.82	−20.4%	9.33	9.33	7.08	33,873
Sep 2024	9.82	+28.5%	7.79	10.86	6.89	2,81,566
Aug 2024	7.64	−6.5%	8.00	9.30	7.02	1,23,620
Jul 2024	8.17	+8.4%	7.69	9.43	7.31	1,64,193
Jun 2024	7.54	−12.4%	8.44	8.44	7.16	62,028
May 2024	8.61	+5.8%	8.30	9.20	7.00	57,890
Apr 2024	8.14	+19.2%	6.82	8.99	6.82	65,494
Mar 2024	6.83	−20.9%	8.81	9.50	6.83	1,32,702
Feb 2024	8.64	+6.8%	7.69	8.64	5.71	1,85,186
Jan 2024	8.09	+79.0%	4.53	9.49	4.26	2,28,260
Dec 2023	4.52	+8.9%	4.15	5.17	3.75	66,212
Nov 2023	4.15	−25.2%	5.55	5.76	3.85	85,369
Oct 2023	5.55	+6.9%	5.20	5.94	4.12	35,424
Sep 2023	5.19	−9.6%	6.00	6.03	4.35	39,866
Aug 2023	5.74	+43.5%	4.00	5.74	3.80	61,313
Jul 2023	4.00	−4.3%	4.18	4.44	3.89	13,455
Jun 2023	4.18	0.0%	4.18	4.81	3.80	11,626
May 2023	4.18	+11.5%	3.58	4.45	3.38	14,880
Apr 2023	3.75	+8.1%	3.48	4.14	3.30	29,482
Mar 2023	3.47	−37.5%	5.82	5.82	3.40	15,389
Feb 2023	5.55	−0.2%	5.56	5.98	4.77	12,229
Jan 2023	5.56	+55.3%	3.58	6.14	3.41	87,533
Dec 2022	3.58	−9.6%	3.96	4.14	3.33	55,856
Nov 2022	3.96	−15.9%	4.71	4.71	3.32	78,951
Oct 2022	4.71	+4.7%	4.72	5.09	4.28	8,417
Sep 2022	4.50	+17.8%	4.01	5.27	3.89	21,171
Aug 2022	3.82	−5.9%	3.87	4.15	3.32	79,722
Jul 2022	4.06	−13.8%	4.90	5.74	4.06	33,995
Jun 2022	4.71	−23.8%	6.48	6.99	4.71	20,842
May 2022	6.18	+2.1%	6.05	7.14	5.45	83,825
Apr 2022	6.05	+14.6%	5.28	7.57	5.02	1,18,602
Mar 2022	5.28	+0.6%	5.10	6.72	4.74	60,266
Feb 2022	5.25	−14.9%	6.30	7.50	4.90	92,949
Jan 2022	6.17	−2.1%	6.30	8.02	5.70	2,75,237
Dec 2021	6.30	+100.6%	3.28	6.90	2.99	2,63,005
Nov 2021	3.14	−6.5%	3.36	3.87	3.07	58,086
Oct 2021	3.36	+12.4%	3.13	3.36	2.85	82,171
Sep 2021	2.99	−0.3%	3.00	3.46	2.60	15,056
Aug 2021	3.00	−9.1%	3.31	3.48	2.38	81,580
Jul 2021	3.30	−15.8%	3.92	3.92	2.94	1,39,107
Jun 2021	3.92	+1.8%	4.00	4.19	3.80	16,553
May 2021	3.85	+6.9%	3.42	4.12	3.15	14,021
Apr 2021	3.60	−17.4%	4.36	4.36	3.60	4,999
Mar 2021	4.36	+6.3%	4.05	4.64	3.45	22,462
Feb 2021	4.10	+25.8%	3.26	5.20	3.10	11,033
Jan 2021	3.26	−14.2%	3.61	3.97	3.26	48,354
Dec 2020	3.80	+48.4%	2.68	4.15	2.68	11,911
Nov 2020	2.56	+3.6%	2.55	2.69	2.45	2,448
Oct 2020	2.47	+52.5%	1.54	2.47	1.54	1,29,741
Sep 2020	1.62	−1.8%	1.72	1.72	1.55	10,395
Aug 2020	1.65	−17.5%	1.99	1.99	1.56	5,065
Jul 2020	2.00	−8.7%	2.09	2.15	2.00	931
Jun 2020	2.19	+32.7%	1.72	2.19	1.72	7,253
May 2020	1.65	+4.4%	1.65	1.65	1.65	200
Apr 2020	1.58	+9.0%	1.38	1.58	1.38	5,585
Mar 2020	1.45	−3.3%	1.50	1.50	1.43	1,200
Feb 2020	1.50	−4.5%	1.64	1.64	1.50	700
Jan 2020	1.57	0.0%	1.57	1.57	1.57	1,000
Dec 2019	1.57	−8.7%	1.65	1.65	1.57	93,640
Oct 2019	1.72	0.0%	1.72	1.72	1.72	15
Sep 2019	1.72	0.0%	1.72	1.72	1.72	1
Feb 2019	1.72	0.0%	1.72	1.72	1.72	600
Sep 2018	1.72	−28.9%	2.30	2.30	1.72	31,610
Aug 2018	2.42	+0.8%	2.50	2.50	2.38	5,605
Jul 2018	2.40	−4.8%	2.40	2.40	2.40	240
Apr 2018	2.52	+5.9%	2.49	2.52	2.49	5,112
Mar 2018	2.38	−6.7%	2.67	2.80	2.30	15,753
Feb 2018	2.55	−26.1%	3.28	3.28	2.32	6,611
Jan 2018	3.45	−26.0%	4.89	4.89	3.45	18,754
Dec 2017	4.66	−4.9%	4.66	4.66	4.66	4,200
Sep 2017	4.90	−3.9%	5.20	5.40	4.66	679
Aug 2017	5.10	+2.2%	4.99	5.10	4.75	120
Jun 2017	4.99	+4.4%	5.00	5.25	4.99	435
Mar 2017	4.78	−0.4%	5.04	5.04	4.78	15,100
Jan 2017	4.80	+0.4%	5.01	5.01	4.80	160
Dec 2016	4.78	0.0%	4.78	4.78	4.78	50
Nov 2016	4.78	+4.8%	4.78	4.78	4.78	450
Oct 2016	4.56	+0.9%	4.30	4.56	4.14	1,243
Sep 2016	4.52	−13.9%	4.99	4.99	4.52	1,201
Aug 2016	5.25	−3.7%	5.25	5.25	5.25	10
Jul 2016	5.45	+11.2%	5.14	5.45	5.14	830
Jun 2016	4.90	+12.4%	4.57	5.50	4.57	1,644
May 2016	4.36	+19.5%	3.83	4.38	3.83	7,406
Apr 2016	3.65	+3.4%	3.53	3.70	3.53	350
Mar 2016	3.53	+10.0%	3.37	3.53	3.37	54
Feb 2016	3.21	+30.0%	2.59	3.21	2.59	653
Jan 2016	2.47	+15.4%	2.24	2.47	2.06	2,138
Dec 2015	2.14	−10.5%	2.50	2.73	2.05	9,064
Nov 2015	2.39	−12.1%	2.59	2.59	2.08	21,655
Oct 2015	2.72	−24.7%	3.45	3.60	2.72	3,308
Sep 2015	3.61	−18.0%	4.18	4.18	3.61	43
Aug 2015	4.40	−22.3%	5.38	5.38	4.40	85
Jul 2015	5.66	−0.4%	5.40	5.95	5.40	5,012
May 2015	5.68	+87.5%	2.90	5.69	2.90	2,460
Apr 2015	3.03	+20.2%	2.52	3.18	2.52	1,863
Mar 2015	2.52	+9.1%	2.42	2.52	2.42	600
Jan 2015	2.31	−0.9%	2.31	2.31	2.31	300
Oct 2014	2.33	−9.0%	2.45	2.45	2.33	337
Sep 2014	2.56	−18.5%	2.99	3.10	2.56	10,503
Aug 2014	3.14	+6.1%	2.91	3.14	2.81	5,347
Jul 2014	2.96	+5.7%	2.94	3.34	2.90	20,009
Jun 2014	2.80	+7.7%	2.69	2.95	2.22	20,636
May 2014	2.60	+4.0%	2.38	2.61	2.16	3,952
Apr 2014	2.50	+5.5%	2.45	2.50	2.45	144
Mar 2014	2.37	−0.4%	2.27	2.38	2.27	175
Jan 2014	2.38	−6.3%	2.42	2.62	2.38	686
Dec 2013	2.54	−20.9%	3.22	3.22	2.54	20,065
Nov 2013	3.21	−5.0%	3.54	3.54	3.06	630
Oct 2013	3.38	−0.6%	3.56	3.73	3.38	79
Sep 2013	3.40	−9.3%	3.57	3.57	3.40	300
Aug 2013	3.75	−17.6%	4.68	5.25	3.75	1,232
Jul 2013	4.55	+28.9%	3.70	4.55	3.36	30
Jun 2013	3.53	+28.8%	2.87	3.89	2.87	14,589
May 2013	2.74	+12.3%	2.32	2.87	2.21	4,898
Apr 2013	2.44	+22.6%	2.06	2.44	1.81	7,640
Mar 2013	1.99	+15.0%	1.73	1.99	1.65	4,077
Feb 2013	1.73	−43.6%	3.22	3.37	1.72	41,627
Jan 2013	3.07	+37.1%	2.24	3.21	2.16	23,848
Dec 2012	2.24	−9.7%	2.40	2.80	1.96	80,646
Nov 2012	2.48	+9.7%	2.30	2.70	2.18	32,642
Oct 2012	2.26	−43.6%	3.81	4.20	2.26	29,181
Sep 2012	4.01	−0.7%	4.24	4.66	3.33	24,119
Aug 2012	4.04	+4.9%	4.04	4.45	3.41	70,640
Jul 2012	3.85	−18.9%	4.55	4.99	3.85	24,964
Jun 2012	4.75	−1.0%	4.75	4.75	4.52	2,004
May 2012	4.80	−2.7%	4.69	4.80	4.46	408
Apr 2012	4.94	−0.6%	4.75	5.23	4.23	7,514
Mar 2012	4.97	+7.4%	4.40	5.18	4.18	73,840
Feb 2012	4.63	−9.8%	5.17	5.41	4.60	20,220
Jan 2012	5.13	+51.9%	3.38	5.47	3.37	67,144
Dec 2011	3.38	−26.0%	4.34	4.34	3.38	2,954
Nov 2011	4.56	+20.5%	3.97	4.80	3.97	23,406
Oct 2011	3.79	−14.4%	4.20	4.20	3.44	6,000
Sep 2011	4.42	+39.0%	3.03	4.66	2.75	32,800
Aug 2011	3.18	−21.5%	3.85	4.20	3.18	10,000
Jul 2011	4.05	+10.1%	3.86	4.05	3.67	600
Jun 2011	3.68	−14.0%	4.07	4.07	3.68	1,200
May 2011	4.28	−5.4%	4.30	4.50	4.09	2,000
Apr 2011	4.53	−8.1%	4.70	4.99	4.25	38,200
Mar 2011	4.93	−10.6%	5.24	5.24	4.50	38,400
Feb 2011	5.51	+3.3%	5.07	5.60	4.76	76,800
Jan 2011	5.34	−5.2%	5.35	5.62	5.09	24,000
Dec 2010	5.63	+24.7%	4.74	5.75	4.57	1,00,600
Nov 2010	4.51	−10.0%	5.26	5.69	4.30	2,70,000
Oct 2010	5.01	+31.8%	3.95	5.48	3.71	2,69,400
Sep 2010	3.80	−8.9%	3.97	4.15	3.43	65,400
Aug 2010	4.17	−0.7%	4.40	4.89	4.06	1,18,400
Jul 2010	4.20	+5.0%	3.81	4.47	3.59	84,000
Jun 2010	4.00	−14.3%	4.44	4.44	4.00	4,200
May 2010	4.67	+13.6%	4.18	4.70	4.18	13,200
Apr 2010	4.11	+25.5%	3.43	4.35	3.40	26,600
Mar 2010	3.27	−23.5%	4.28	4.28	2.99	20,200
Feb 2010	4.28	−10.0%	5.10	5.10	4.28	5,800
Jan 2010	4.75	+22.6%	3.88	5.27	3.65	40,600
Dec 2009	3.88	+6.2%	3.35	4.13	3.01	45,200
Nov 2009	3.65	−7.6%	4.13	4.38	3.30	41,600
Oct 2009	3.95	−6.0%	4.15	4.20	3.95	1,200
Sep 2009	4.20	−14.9%	4.99	5.27	4.11	11,400
Aug 2009	4.94	+23.4%	4.00	4.94	4.00	36,000
Jul 2009	4.00	−1.2%	4.00	4.00	4.00	2,200
Jun 2009	4.05	+1.3%	4.05	4.05	4.05	1,000
May 2009	4.00	−4.8%	4.15	4.36	4.00	7,400
Apr 2009	4.20	+4.0%	4.00	4.20	3.81	4,000
Mar 2009	4.04	−9.6%	4.25	4.25	4.04	1,200
Feb 2009	4.47	–	5.50	5.50	4.47	13,800

₹ 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. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	6.13	6.13	6.13	6.13	6.13	6
28 Oct 2026	6.12	6.13	6.12	6.13	–	95
27 Oct 2026	6.11	6.11	6.11	6.11	6.11	1
23 Oct 2026	6.40	6.40	6.10	6.10	–	53
22 Oct 2026	6.82	6.82	6.40	6.40	6.81	899
21 Oct 2026	6.59	6.59	6.50	6.50	6.58	130
19 Oct 2026	6.90	6.90	6.57	6.59	6.61	2,506
16 Oct 2026	6.90	6.90	6.90	6.90	6.90	1
14 Oct 2026	6.90	6.90	6.90	6.90	6.90	39
13 Oct 2026	6.90	6.90	6.90	6.90	6.90	111
12 Oct 2026	7.21	7.21	6.90	6.90	–	60
9 Oct 2026	6.56	6.87	6.56	6.87	6.87	884
8 Oct 2026	6.55	6.55	6.55	6.55	6.55	114
6 Oct 2026	6.65	6.65	6.50	6.55	6.56	2,828
5 Oct 2026	6.65	6.65	6.65	6.65	6.65	57
30 Sep 2026	6.65	6.65	6.65	6.65	6.65	15
29 Sep 2026	6.65	6.65	6.65	6.65	6.65	102
28 Sep 2026	6.65	6.65	6.65	6.65	6.65	100
25 Sep 2026	7.00	7.00	7.00	7.00	7.00	3
24 Sep 2026	7.00	7.00	7.00	7.00	7.00	2
23 Sep 2026	7.00	7.00	7.00	7.00	7.00	521
22 Sep 2026	7.00	7.00	7.00	7.00	7.00	35

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.KMF Builders & Developers bonus and split history

Ex-date	Event	Price factor	What happened
17 Aug 2012	Split	0.5000	Each share became 2.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.