Khadim India Limited - KHADIM.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	156.5	158.34	158.34	162.6	154.8	80,625
January 20, 2026	164.09	160.32	160.32	167.9	157.35	45,202
January 19, 2026	166.12	163.32	163.32	170	162.51	22,347
January 16, 2026	169.5	170	170	171.69	168	14,741
January 14, 2026	175.7	171.92	171.92	175.7	169.25	14,605
January 13, 2026	169	173.11	173.11	175.18	167.33	36,979
January 12, 2026	174.4	168.69	168.69	176.01	163.56	52,751
January 09, 2026	181.96	174.27	174.27	184.1	172.25	25,786
January 08, 2026	183	177.03	177.03	183.18	175.2	19,634
January 07, 2026	177.37	183.35	183.35	184.3	177	34,181
January 06, 2026	182.01	175.43	175.43	182.01	174.41	37,106
January 05, 2026	190	180.57	180.57	190	176	75,304
January 02, 2026	182.14	184.83	184.83	187.51	182.14	88,736
January 01, 2026	176.7	182.14	182.14	190.39	176.7	258,541
December 31, 2025	173.5	176.59	176.59	180	171.38	178,123
December 30, 2025	160.35	175.24	175.24	181.9	160.01	1.16M
December 29, 2025	156.21	157.98	157.98	166.79	153.27	391,346
December 26, 2025	158.9	154.98	154.98	160	154.1	81,117
December 24, 2025	165.31	156.95	156.95	169	154	139,923
December 23, 2025	160.2	165.31	165.31	166.75	160	42,341
December 22, 2025	160.53	160.15	160.15	165.1	158.35	45,251
December 19, 2025	160.1	160.53	160.53	163	156.01	43,971
December 18, 2025	166	158.52	158.52	167	157.05	52,281
December 17, 2025	166.4	165.84	165.84	170	164	16,483
December 16, 2025	172	168.39	168.39	172.4	166.63	26,708
December 15, 2025	171.27	171.56	171.56	177	169.48	42,647
December 12, 2025	176.1	171.27	171.27	182	169.2	89,615
December 11, 2025	180.99	175.68	175.68	181	172.5	25,041
December 10, 2025	185.29	177.56	177.56	189.06	176.94	44,282
December 09, 2025	180	185.29	185.29	190.41	175.82	22,246
December 08, 2025	188.55	179.46	179.46	190.95	177.1	41,974
December 05, 2025	202.65	188.55	188.55	203.4	186.2	60,055
December 04, 2025	203.61	201.17	201.17	205.48	200.11	7,675
December 03, 2025	204	202.61	202.61	205.8	200.63	11,060
December 02, 2025	206	204.19	204.19	207.72	202.25	9,885
December 01, 2025	209.75	205.94	205.94	209.75	204.49	7,464
November 28, 2025	210	206.05	206.05	211.09	203.6	21,092
November 27, 2025	211.01	209.59	209.59	212.96	208	15,528
November 26, 2025	205.23	210.99	210.99	213.92	205.23	39,930
November 25, 2025	206	205.23	205.23	207.1	203.25	16,075
November 24, 2025	217.5	203.22	203.22	217.5	202.2	33,865
November 21, 2025	219.6	214.92	214.92	219.73	213.25	13,166
November 19, 2025	220.34	218.31	218.31	221.25	217.4	9,327
November 18, 2025	215	218.87	218.87	224.7	215	26,197
November 17, 2025	225.08	214.71	214.71	229.19	212.7	75,822
November 14, 2025	226.06	223.1	223.1	228.72	221.15	17,455
November 13, 2025	232	226.05	226.05	232	224.2	18,479
November 12, 2025	234.79	228.29	228.29	236.98	227	15,585
November 11, 2025	228.7	229.37	229.37	234	227.5	11,624
November 10, 2025	242	229	229	242	222.12	77,342
November 07, 2025	240.91	239.26	239.26	243.47	232.3	25,019
November 06, 2025	243.5	238.21	238.21	245.15	236.2	18,113
November 04, 2025	252.15	244.21	244.21	253.35	243.2	37,316
November 03, 2025	250	252.81	252.81	254.79	246.22	14,360
October 31, 2025	249.7	248.5	248.5	250.05	247.2	8,864
October 30, 2025	253.2	249.55	249.55	255	248	13,149
October 29, 2025	254.8	253.2	253.2	254.8	252	15,049
October 28, 2025	252.15	255.1	255.1	257	249.45	23,607
October 27, 2025	253.05	251.75	251.75	255.7	250.2	10,113
October 24, 2025	250.5	252.2	252.2	257	246.3	26,670

Khadim India Limited (KHADIM.NS) NSE