Khadim India Limited (KHADIM.NS) NSE

100.07

+0.25(+0.25%)

Updated at June 03 09:33AM

Currency In INR

KHADIM.NS Historical Return

If you invested ₹1000 in Khadim India Limited (KHADIM.NS) since IPO date, it would be worth ₹145.74 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹626.81, while ₹1000 invested 1 year ago would be worth ₹343.91. This corresponds to total returns of -85.43%, -37.32%, -65.61%, respectively, with annualized returns of -20.16%, -8.91%, -65.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KHADIM.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	101.5	99.82	99.82	101.5	97.97	61,445
June 01, 2026	103.5	99.86	99.86	103.5	99	48,162
May 29, 2026	102.76	101.73	101.73	104.7	100.1	68,930
May 27, 2026	102.27	103.01	103.01	104.7	102.26	50,127
May 26, 2026	103.25	102.06	102.06	104.08	101.55	72,747
May 25, 2026	106.32	102.74	102.74	106.32	101.8	108,796
May 22, 2026	106	106.32	106.32	108.68	105.55	34,332
May 21, 2026	107.37	105.46	105.46	109.23	104.2	63,779
May 20, 2026	110.81	107.37	107.37	111	106	104,090
May 19, 2026	115.82	110.81	110.81	116.69	108.3	66,687
May 18, 2026	110.5	115.82	115.82	117.4	107.21	231,973
May 15, 2026	113	111.41	111.41	114.9	110.5	95,961
May 14, 2026	106.99	113.53	113.53	118.6	106.99	386,912
May 13, 2026	101	106.31	106.31	110.22	99.13	169,824
May 12, 2026	104.82	100.22	100.22	106.79	100	50,546
May 11, 2026	109.26	106.61	106.61	109.26	104	57,452
May 08, 2026	112.24	109.26	109.26	114	108.81	81,829
May 07, 2026	114.65	112.24	112.24	115.25	111	164,809
May 06, 2026	101	113.29	113.29	115.55	98.5	661,017
May 05, 2026	103	100.3	100.3	103	98.34	220,963
May 04, 2026	102.57	102.08	102.08	104.59	100.12	59,682
April 30, 2026	101.69	100.75	100.75	103.5	98.82	49,856
April 29, 2026	101.75	101.69	101.69	103.49	101.05	48,284
April 28, 2026	102.45	101.73	101.73	103.87	101.11	60,114
April 27, 2026	100.22	102.91	102.91	104.2	100.21	98,882
April 24, 2026	104.1	100.22	100.22	105.59	99	79,158
April 23, 2026	104	103.29	103.29	105.8	102	91,678
April 22, 2026	103.5	104.37	104.37	105.35	101	66,485
April 21, 2026	102.7	103.44	103.44	105.19	101.55	65,143
April 20, 2026	108.39	102.32	102.32	108.39	101.36	155,437
April 17, 2026	106.78	107.2	107.2	108	104.99	77,902
April 16, 2026	107.55	105.2	105.2	110	103.32	294,956
April 15, 2026	103	106.73	106.73	109.9	103	332,851
April 13, 2026	93.8	100.22	100.22	102.33	89.5	475,498
April 10, 2026	89.1	94.36	94.36	97.27	89.1	362,537
April 09, 2026	88.98	88.54	88.54	93.4	86.2	315,779
April 08, 2026	88.6	88.31	88.31	90.71	86.79	207,855
April 07, 2026	85.77	84.49	84.49	86	83.33	93,726
April 06, 2026	84.35	84.92	84.92	87.01	82.7	116,332
April 02, 2026	83	83.1	83.1	84.9	81.21	166,864
April 01, 2026	83	85.01	85.01	87	80.4	142,577
March 30, 2026	83.5	78.59	78.59	83.5	77.47	309,397
March 27, 2026	89.87	84.13	84.13	90.84	82.37	307,807
March 25, 2026	91.2	91.24	91.24	96.42	90.25	452,985
March 24, 2026	87.6	91.11	91.11	93	85.95	366,526
March 23, 2026	88.48	85.29	85.29	89.99	80.92	858,482
March 20, 2026	-1	-1	88.01	-1	-1	0
March 19, 2026	94.79	91.28	91.28	94.79	90.01	105,672
March 18, 2026	95.85	95.32	95.32	99.18	94.25	303,392
March 17, 2026	98	94.9	94.9	98.79	93.25	94,524
March 16, 2026	103.4	96.94	96.94	103.4	96.02	79,767
March 13, 2026	105.75	101.13	101.13	105.75	100.6	111,321
March 12, 2026	110.98	105.77	105.77	110.98	104.15	66,491
March 11, 2026	110.33	111.17	111.17	114.93	109.76	92,076
March 10, 2026	105.5	109.5	109.5	114	103.3	138,006
March 09, 2026	103	103.13	103.13	105	100.75	264,916
March 06, 2026	110.55	104.47	104.47	112.32	101.6	157,465
March 05, 2026	115.55	111.3	111.3	116.62	110.31	130,685
March 04, 2026	-1	-1	114.16	-1	-1	0
March 02, 2026	117.1	119.51	119.51	122.06	111	293,351