Khadim India Limited (KHADIM.NS) NSE

Currency In INR

KHADIM.NS Historical Return

If you invested ₹1000 in Khadim India Limited (KHADIM.NS) since IPO date, it would be worth ₹165.57 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹500.22, while ₹1000 invested 1 year ago would be worth ₹422.74. This corresponds to total returns of -83.44%, -49.98%, -57.73%, respectively, with annualized returns of -18.32%, -12.94%, -57.73%.

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
October 01, 2026	113.6	113.4	113.4	113.6	113	12,412
September 30, 2026	116.1	114.17	114.17	116.1	114.15	10,847
September 29, 2026	116.5	115.64	115.64	116.5	115.64	33,619
September 28, 2026	118	118	118	118	115.74	21,998
September 25, 2026	120	118.1	118.1	120	118.09	12,154
September 24, 2026	125.39	120.49	120.49	125.39	120.49	42,591
September 23, 2026	123.9	122.94	122.94	123.9	122.94	9,157
September 22, 2026	125.44	125.44	125.44	125.44	125.44	6,661
September 21, 2026	128.35	128	128	128.35	128	16,793
September 18, 2026	125.84	125.84	125.84	125.84	125.2	43,755
September 17, 2026	123.38	123.38	123.38	123.38	123.38	42,560
September 16, 2026	120.97	120.97	120.97	123	120.97	126,912
September 15, 2026	123.43	123.43	123.43	123.43	122.9	47,601
September 11, 2026	125.54	121.01	121.01	125.54	121.01	28,766
September 10, 2026	121	123.08	123.08	123.09	121	74,082
September 09, 2026	116.1	120.68	120.68	120.68	115.96	519,555
September 08, 2026	115	118.32	118.32	118.32	113.76	14,242
September 07, 2026	117	116	116	117	116	49,507
September 04, 2026	113	117.3	117.3	117.3	113	15,169
September 03, 2026	115	115	115	115	114	14,140
September 02, 2026	117.2	116.11	116.11	117.2	116.11	47,409
September 01, 2026	115.83	118.47	118.47	118.48	113.84	181,583
August 31, 2026	119.98	116.16	116.16	119.98	116.16	24,195
August 28, 2026	115.85	117.63	117.63	119.04	112	160,108
August 27, 2026	110.4	113.38	113.38	113.38	107.05	151,102
August 26, 2026	110.5	107.99	107.99	111.5	105	76,734
August 25, 2026	105.29	106.94	106.94	106.94	103.3	38,493
August 24, 2026	97.5	101.85	101.85	101.85	96	31,739
August 21, 2026	94.91	97	97	97.9	94.44	18,691
August 20, 2026	97	94.91	94.91	97.9	93.56	16,569
August 19, 2026	97.5	97	97	97.59	94.01	19,633
August 18, 2026	97.4	96.32	96.32	98.4	96	44,154
August 17, 2026	101.2	97.07	97.07	101.2	96	15,502
August 14, 2026	94.54	98.59	98.59	98.59	94.07	75,190
August 13, 2026	91	93.9	93.9	93.9	87.4	63,318
August 12, 2026	91.39	89.43	89.43	91.99	89	18,858
August 11, 2026	93	89.82	89.82	93.69	89.03	57,739
August 10, 2026	96.98	93.07	93.07	98	92.32	51,630
August 07, 2026	98.39	96.65	96.65	98.39	96	18,017
August 06, 2026	96.78	97.04	97.04	99	95.5	7,884
August 05, 2026	96.2	96.78	96.78	99	96	20,080
August 04, 2026	97.29	98	98	99.7	95.31	13,161
August 03, 2026	97.8	96.79	96.79	97.8	95.05	11,417
July 31, 2026	97.98	96.99	96.99	97.98	94.21	11,478
July 30, 2026	95	96.13	96.13	96.8	93.55	10,811
July 29, 2026	94.86	95.42	95.42	97	92	19,856
July 28, 2026	94.5	94.86	94.86	96.5	93.01	8,320
July 27, 2026	95.8	93.71	93.71	98.75	93.1	59,937
July 24, 2026	92.55	94.13	94.13	95.45	92.55	12,346
July 23, 2026	95.8	93.4	93.4	96.9	92	26,229
July 22, 2026	97.14	94.64	94.64	99.99	94	29,069
July 21, 2026	95.7	97.14	97.14	99.42	95.5	17,179
July 20, 2026	100.8	98.02	98.02	100.8	97	27,104
July 17, 2026	94.38	99.24	99.24	99.24	92.55	40,452
July 16, 2026	96.88	94.52	94.52	97.48	92.11	81,600
July 15, 2026	101	96.59	96.59	101.99	95.9	98,893
July 14, 2026	99.98	100.79	100.79	102.38	99	10,007
July 13, 2026	96.11	101.34	101.34	102.24	96.11	30,165
July 10, 2026	105.13	100.49	100.49	106.85	100	66,978
July 09, 2026	104.5	105.13	105.13	106.79	103.75	6,120