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 ₹141.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹449.39, while ₹1000 invested 1 year ago would be worth ₹405.26. This corresponds to total returns of -85.84%, -55.06%, -59.47%, respectively, with annualized returns of -19.97%, -14.78%, -59.47%.

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
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
July 08, 2026	106.8	105.1	105.1	107.9	104	24,694
July 07, 2026	106.25	106.3	106.3	108.5	105.5	10,039
July 06, 2026	109.39	106.9	106.9	109.39	105.55	12,560
July 03, 2026	109.85	109.39	109.39	111.25	105.25	17,402
July 02, 2026	108.9	109.88	109.88	112.08	107	62,410
July 01, 2026	108.11	106.75	106.75	109.24	106	15,850
June 30, 2026	107.65	108.11	108.11	109.7	107.05	13,571
June 29, 2026	108.89	109.7	109.7	112.27	107.6	40,598
June 25, 2026	108.8	108.89	108.89	111.98	105.75	16,258
June 24, 2026	109.5	108.45	108.45	109.5	108	28,304
June 23, 2026	107.15	107.32	107.32	109.2	107.01	20,491
June 22, 2026	107.08	107.39	107.39	111.11	107	57,493
June 19, 2026	106	107.61	107.61	109.2	106	32,310
June 18, 2026	109.49	108.29	108.29	109.49	105	36,668
June 17, 2026	107.81	108.41	108.41	109.3	106.71	59,274
June 16, 2026	106.57	107.81	107.81	109	105.25	49,181
June 15, 2026	103.37	107.74	107.74	108.75	103.06	197,262
June 12, 2026	96.25	103.35	103.35	104.45	96.25	153,549
June 11, 2026	98.89	95.53	95.53	98.9	95.2	41,674
June 10, 2026	102.8	97.92	97.92	102.8	97.01	68,212
June 09, 2026	103.4	100	100	103.4	99.52	50,673
June 08, 2026	95.05	100.11	100.11	101.99	95.04	94,261
June 05, 2026	102	101.33	101.33	104.1	100.05	106,970
June 04, 2026	100	100.38	100.38	102.18	99	88,595
June 03, 2026	101.4	99.65	99.65	101.4	99	30,814
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