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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 23, 2025	249.1	247.85	247.85	250	247	11,229
October 21, 2025	249.1	248.55	248.55	249.1	247.55	5,108
October 20, 2025	249	248.55	248.55	249.45	244	14,135
October 17, 2025	248.15	246.15	246.15	250.65	245	14,878
October 16, 2025	244.6	247.05	247.05	252	244.6	17,672
October 15, 2025	246	245.2	245.2	248.5	243.85	17,185
October 14, 2025	253.8	244.9	244.9	253.8	244.45	22,239
October 13, 2025	247.25	250.3	250.3	251.45	245.75	15,710
October 10, 2025	246.1	247.25	247.25	256.7	245.2	58,715
October 09, 2025	260.3	246.05	246.05	264.2	244	43,132
October 08, 2025	253.65	256.5	256.5	260.65	253.65	21,522
October 07, 2025	262.6	253.95	253.95	264.5	252.3	37,306
October 06, 2025	267	260.9	260.9	268.25	258.25	19,632
October 03, 2025	259	268.25	268.25	279.55	257.8	30,026
October 01, 2025	258	257.95	257.95	262.2	254	25,787
September 30, 2025	257.8	256.17	256.17	262	254	14,539
September 29, 2025	266.5	258.24	258.24	266.51	254.65	66,202
September 26, 2025	268.8	263.8	263.8	274.24	261.1	45,071
September 25, 2025	274.28	265.17	265.17	275.98	263.5	114,439
September 24, 2025	283.98	274.28	274.28	285.89	273.21	28,484
September 23, 2025	287.55	281.73	281.73	292.78	280.63	112,181
September 22, 2025	287.5	288.43	288.43	295.8	285.14	70,577
September 19, 2025	286.47	288.21	288.21	291.99	283.82	101,469
September 18, 2025	291.9	288.6	288.6	292.81	280	241,794
September 17, 2025	260.75	290.1	290.1	293.9	260.75	641,935
September 16, 2025	236.6	260.54	260.54	269.8	231	469,129
September 15, 2025	239.8	233.2	233.2	239.8	231.03	17,025

Khadim India Limited (KHADIM.NS) NSE