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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	233.54	233.84	233.84	237.35	228.1	47,162
September 11, 2025	236	232.38	232.38	239.99	228.1	38,542
September 10, 2025	240.5	232.56	232.56	243.39	228.62	45,807
September 09, 2025	240	242.42	242.42	245.03	239.43	7,627
September 08, 2025	241	242.14	242.14	244.9	235	16,113
September 05, 2025	238.43	238.35	238.35	242.58	237.8	10,029
September 04, 2025	251.99	236.75	236.75	251.99	235	36,614
September 03, 2025	235.9	237.58	237.58	239.49	234.1	10,526
September 02, 2025	240.1	232.49	232.49	241.44	229.9	39,184
September 01, 2025	238.1	241.8	241.8	243.9	238	7,572
August 29, 2025	233.5	240.8	240.8	254.1	227.05	51,185
August 28, 2025	233.5	229.9	229.9	236.6	229	8,732
August 26, 2025	239.35	233.5	233.5	239.95	232.5	16,007
August 25, 2025	243.85	239.6	239.6	243.85	239	5,687
August 22, 2025	241.35	238.95	238.95	243	238.95	15,799
August 21, 2025	246	240.9	240.9	247.75	239.1	34,295
August 20, 2025	246.9	245.5	245.5	249.9	243.1	23,899
August 19, 2025	247.8	246.9	246.9	249.8	246	11,858
August 18, 2025	251.35	246.1	246.1	254.5	245	32,501
August 14, 2025	250	249.1	249.1	257	248.3	10,342
August 13, 2025	260.15	249.55	249.55	260.15	247.6	77,098
August 12, 2025	264.4	259.65	259.65	267.9	251.7	24,373
August 11, 2025	265.15	263.55	263.55	269.6	258	25,665
August 08, 2025	265.4	263.2	263.2	267.65	261.85	9,345
August 07, 2025	261.2	260.25	260.25	264.2	258.5	11,987
August 06, 2025	268.2	264.8	264.8	268.85	263.8	4,414
August 05, 2025	267.15	270	270	274.8	266	8,246
August 04, 2025	269.2	266.7	266.7	269.35	265	6,198
August 01, 2025	272.25	267.05	267.05	281.1	264.65	41,592
July 31, 2025	281	274.25	274.25	281.2	271.4	26,855
July 30, 2025	282.35	282.05	282.05	286.7	276.3	9,223
July 29, 2025	274.4	282	282	287.95	272.55	18,780
July 28, 2025	273.3	278.25	278.25	282.45	269.55	29,547
July 25, 2025	286	278.05	278.05	289.95	272.15	37,789
July 24, 2025	292.1	286.95	286.95	295.7	282.55	52,808
July 23, 2025	289.95	292.1	292.1	294	285.3	17,131
July 22, 2025	289.7	287.15	287.15	296.1	286.5	15,845
July 21, 2025	300.85	291.15	291.15	300.85	288.9	49,071
July 18, 2025	303.8	297.85	297.85	306	295.1	60,683
July 17, 2025	295	302.6	302.6	311.1	292.3	216,855
July 16, 2025	287.3	293.05	293.05	295.15	284.2	76,506
July 15, 2025	274	290.2	290.2	295.1	272.6	131,610
July 14, 2025	264	270.7	270.7	272.1	258.8	37,294
July 11, 2025	265.1	262.35	262.35	265.1	260.3	8,491
July 10, 2025	265.5	263.75	263.75	269.8	262	24,826
July 09, 2025	260	262.85	262.85	269.45	255	66,408

Khadim India Limited (KHADIM.NS) NSE