Khadim India Limited (KHADIM.NS) NSE

157.46

-7.85(-4.75%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025165.31156.95156.95169154139,923
December 23, 2025160.2165.31165.31166.7516042,341
December 22, 2025160.53160.15160.15165.1158.3545,251
December 19, 2025160.1160.53160.53163156.0143,971
December 18, 2025166158.52158.52167157.0552,281
December 17, 2025166.4165.84165.8417016416,483
December 16, 2025172168.39168.39172.4166.6326,708
December 15, 2025171.27171.56171.56177169.4842,647
December 12, 2025176.1171.27171.27182169.289,615
December 11, 2025180.99175.68175.68181172.525,041
December 10, 2025185.29177.56177.56189.06176.9444,282
December 09, 2025180185.29185.29190.41175.8222,246
December 08, 2025188.55179.46179.46190.95177.141,974
December 05, 2025202.65188.55188.55203.4186.260,055
December 04, 2025203.61201.17201.17205.48200.117,675
December 03, 2025204202.61202.61205.8200.6311,060
December 02, 2025206204.19204.19207.72202.259,885
December 01, 2025209.75205.94205.94209.75204.497,464
November 28, 2025210206.05206.05211.09203.621,092
November 27, 2025211.01209.59209.59212.9620815,528
November 26, 2025205.23210.99210.99213.92205.2339,930
November 25, 2025206205.23205.23207.1203.2516,075
November 24, 2025217.5203.22203.22217.5202.233,865
November 21, 2025219.6214.92214.92219.73213.2513,166
November 19, 2025220.34218.31218.31221.25217.49,327
November 18, 2025215218.87218.87224.721526,197
November 17, 2025225.08214.71214.71229.19212.775,822
November 14, 2025226.06223.1223.1228.72221.1517,455
November 13, 2025232226.05226.05232224.218,479
November 12, 2025234.79228.29228.29236.9822715,585
November 11, 2025228.7229.37229.37234227.511,624
November 10, 2025242229229242222.1277,342
November 07, 2025240.91239.26239.26243.47232.325,019
November 06, 2025243.5238.21238.21245.15236.218,113
November 04, 2025252.15244.21244.21253.35243.237,316
November 03, 2025250252.81252.81254.79246.2214,360
October 31, 2025249.7248.5248.5250.05247.28,864
October 30, 2025253.2249.55249.5525524813,149
October 29, 2025254.8253.2253.2254.825215,049
October 28, 2025252.15255.1255.1257249.4523,607
October 27, 2025253.05251.75251.75255.7250.210,113
October 24, 2025250.5252.2252.2257246.326,670
October 23, 2025249.1247.85247.8525024711,229
October 21, 2025249.1248.55248.55249.1247.555,108
October 20, 2025249248.55248.55249.4524414,135
October 17, 2025248.15246.15246.15250.6524514,878
October 16, 2025244.6247.05247.05252244.617,672
October 15, 2025246245.2245.2248.5243.8517,185
October 14, 2025253.8244.9244.9253.8244.4522,239
October 13, 2025247.25250.3250.3251.45245.7515,710
October 10, 2025246.1247.25247.25256.7245.258,715
October 09, 2025260.3246.05246.05264.224443,132
October 08, 2025253.65256.5256.5260.65253.6521,522
October 07, 2025262.6253.95253.95264.5252.337,306
October 06, 2025267260.9260.9268.25258.2519,632
October 03, 2025259268.25268.25279.55257.830,026
October 01, 2025258257.95257.95262.225425,787
September 30, 2025257.8256.17256.1726225414,539
September 29, 2025266.5258.24258.24266.51254.6566,202
September 26, 2025268.8263.8263.8274.24261.145,071
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved