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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138	138.99	138.99	143.39	135.3	85,804
February 19, 2026	146.3	138.29	138.29	147.4	137.5	135,224
February 18, 2026	149	146.33	146.33	151.57	146	49,733
February 17, 2026	149	148.81	148.81	152.36	148.3	34,752
February 16, 2026	156.74	151.66	151.66	156.74	150.5	34,934
February 13, 2026	155.48	153.41	153.41	158	153.3	59,711
February 12, 2026	162	155.48	155.48	162.72	154.56	63,203
February 11, 2026	166	161.59	161.59	168.79	161.1	62,318
February 10, 2026	168	167.69	167.69	172.5	165.2	100,116
February 09, 2026	166.4	169.53	169.53	172.1	164.5	81,760
February 06, 2026	164	163.89	163.89	168.13	161.12	30,813
February 05, 2026	167.2	165.27	165.27	169.94	164.05	46,690
February 04, 2026	164	168.61	168.61	169.89	163	62,508
February 03, 2026	173	164.15	164.15	174	163	69,951
February 02, 2026	169.9	164	164	171.01	160	28,441
February 01, 2026	180	167.06	167.06	181.18	162.6	91,943
January 30, 2026	174	175.07	175.07	178	171	123,028
January 29, 2026	172.92	172.62	172.62	176.8	161.1	221,224
January 28, 2026	165.8	171.55	171.55	182.78	165.8	191,703
January 27, 2026	165.49	163.59	163.59	165.5	160.71	10,471
January 23, 2026	160	163.46	163.46	165.97	157.61	42,816
January 22, 2026	158.27	159.73	159.73	161.5	157.57	18,138
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

Khadim India Limited (KHADIM.NS) NSE