Khaitan (India) Limited - KHAITANLTD.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97.77	94.27	94.27	97.77	93.36	1,537
February 19, 2026	95	97.77	97.77	99.46	92.05	2,627
February 18, 2026	98	97.9	97.9	99.99	96.4	149
February 17, 2026	101.96	96.33	96.33	101.96	95.36	2,657
February 16, 2026	98.84	96.2	96.2	99.49	95.35	2,761
February 13, 2026	97.45	99.6	99.6	99.8	95.8	469
February 12, 2026	96.05	99.45	99.45	102	96.05	631
February 11, 2026	101.59	101.41	101.41	102.01	95.45	784
February 10, 2026	102.79	100.75	100.75	102.8	96.99	2,719
February 09, 2026	101.5	101.87	101.87	103	100.5	1,791
February 06, 2026	99.95	103.9	103.9	108.4	94.8	1,524
February 05, 2026	98.35	98.01	98.01	99	97.01	634
February 04, 2026	101.8	98.54	98.54	101.8	94.6	3,749
February 03, 2026	93.02	96.73	96.73	100.69	93.02	1,456
February 02, 2026	98.1	93.34	93.34	104	92.4	5,082
February 01, 2026	107.99	99.04	99.04	107.99	97.41	2,701
January 30, 2026	98.94	95.27	95.27	98.94	94	11,759
January 29, 2026	94.59	91	91	94.59	88.01	2,451
January 28, 2026	91	92.87	92.87	95.89	91	1,777
January 27, 2026	92.5	91.13	91.13	96.39	87.01	780
January 23, 2026	94.9	92.52	92.52	94.99	92	718
January 22, 2026	91.9	94.43	94.43	97.48	90.52	2,213
January 21, 2026	90.4	90.55	90.55	98.9	88.1	3,196
January 20, 2026	98	90.94	90.94	98	90.1	1,842
January 19, 2026	99.99	98.04	98.04	99.99	95	895
January 16, 2026	94.64	95	95	97.8	94.4	639
January 14, 2026	96.22	96.57	96.57	98.99	94.4	628
January 13, 2026	98.93	95.75	95.75	99.38	93.5	3,752
January 12, 2026	98.06	98.43	98.43	103.84	85	4,224
January 09, 2026	95.21	98.55	98.55	103.85	95.21	3,884
January 08, 2026	103.83	99.56	99.56	103.83	93.43	1,888
January 07, 2026	104.6	100.77	100.77	104.6	98	2,022
January 06, 2026	103.12	101.9	101.9	104.8	100.7	2,006
January 05, 2026	104.01	103.11	103.11	113.39	100.3	1,916
January 02, 2026	101.98	104.01	104.01	109	101.98	5,979
January 01, 2026	102.65	104.06	104.06	109.4	99.51	5,805
December 31, 2025	100.83	100.99	100.99	101	97.91	989
December 30, 2025	99.51	100.83	100.83	101	99.5	1,741
December 29, 2025	100.66	100.79	100.79	101.67	98.67	3,337
December 26, 2025	98.66	100.66	100.66	101	98.66	1,585
December 24, 2025	98.06	98.66	98.66	101	98	1,975
December 23, 2025	100.43	98.22	98.22	101	97	3,762
December 22, 2025	101.43	100.93	100.93	101.43	99.21	1,083
December 19, 2025	100.98	100.93	100.93	101	99.1	826
December 18, 2025	100.99	99.96	99.96	101	98.2	5,220
December 17, 2025	102.5	99.41	99.41	102.5	98.5	1,220
December 16, 2025	100.99	100.95	100.95	101	96.52	4,329
December 15, 2025	99.04	100.38	100.38	101	98.2	2,167
December 12, 2025	100.99	98.36	98.36	100.99	97.22	1,350
December 11, 2025	102.45	100.99	100.99	102.45	100.21	1,471
December 10, 2025	109	100.43	100.43	109	100	3,421
December 09, 2025	99.99	101	101	101	96.61	2,584
December 08, 2025	98.99	100.01	100.01	101	98	1,660
December 05, 2025	104.4	100.75	100.75	104.4	97.01	1,726
December 04, 2025	104.6	103.73	103.73	104.6	100	1,160
December 03, 2025	101.7	102.65	102.65	104.36	101.6	339
December 02, 2025	98.85	101.59	101.59	102.9	98.85	2,920
December 01, 2025	102.37	101.39	101.39	103.49	100	1,816
November 28, 2025	102.38	102.39	102.39	103.8	100.2	560
November 27, 2025	102.7	102.38	102.38	111.9	101.4	4,268

Khaitan (India) Limited (KHAITANLTD.NS) NSE