Khandwala Securities Limited - KHANDSE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	22.68	22.42	22.42	22.68	21.75	5,095
December 04, 2025	22	22.15	22.15	22.68	21.71	11,649
December 03, 2025	22.3	22.05	22.05	22.9	21.82	3,529
December 02, 2025	21.71	21.82	21.82	21.83	21.7	5,615
December 01, 2025	21.96	21.83	21.83	22.32	21.65	1,965
November 28, 2025	22.5	21.91	21.91	22.5	21.47	4,548
November 27, 2025	22.12	22.38	22.38	22.38	21.8	3,343
November 26, 2025	21.81	22.01	22.01	22.59	21.8	1,452
November 25, 2025	21.76	21.8	21.8	22.43	21.75	1,383
November 24, 2025	22.34	22.09	22.09	22.99	21.75	11,566
November 21, 2025	22	22.34	22.34	23.6	22	11,213
November 19, 2025	21.86	22.01	22.01	22.2	21.75	10,165
November 18, 2025	22.52	22.07	22.07	22.94	21.73	35,021
November 17, 2025	25	22.41	22.41	25	22.25	13,681
November 14, 2025	23.15	23.12	23.12	24.8	22.16	44,790
November 13, 2025	23.99	23.39	23.39	25.5	22.79	317,410
November 12, 2025	22.3	21.75	21.75	22.9	21.6	1,810
November 11, 2025	22.13	22.27	22.27	22.8	21.9	906
November 10, 2025	23.3	22.13	22.13	23.3	22.1	1,649
November 07, 2025	22.5	22.49	22.49	22.79	21.96	2,090
November 06, 2025	23.33	22.15	22.15	23.33	21.66	4,078
November 04, 2025	23	23.33	23.33	23.98	22.76	284
November 03, 2025	23.35	23.48	23.48	24.49	22.12	3,110
October 31, 2025	22.76	22.89	22.89	23.59	22.07	272
October 30, 2025	22.75	22.76	22.76	23.91	22.75	2,977
October 29, 2025	22.5	23.21	23.21	23.97	22.5	308
October 28, 2025	23.35	23.5	23.5	23.5	22.7	1,422
October 27, 2025	22.79	23.35	23.35	23.5	22.1	7,769
October 24, 2025	23	22.22	22.22	23	21.31	3,157
October 23, 2025	22.73	22.12	22.12	22.73	22.1	4,401
October 21, 2025	22	22.74	22.74	23	21.6	7,012
October 20, 2025	21.01	21.38	21.38	22.47	21.01	976
October 17, 2025	21.81	21.44	21.44	22.79	20.8	5,413
October 16, 2025	22.1	21.93	21.93	22.1	21.31	489
October 15, 2025	21.82	22.1	22.1	22.39	21.82	1,396
October 14, 2025	21.8	21.82	21.82	22.69	21.5	1,874
October 13, 2025	21.9	22.36	22.36	23.15	21.82	689
October 10, 2025	22.4	22.03	22.03	22.8	21.98	9,966
October 09, 2025	22.74	22.74	22.74	22.75	22.6	2,415
October 08, 2025	22.36	22.55	22.55	22.99	22.1	4,287
October 07, 2025	23.2	22.36	22.36	23.49	22.31	19,897
October 06, 2025	23.4	23.29	23.29	23.94	22.72	3,453
October 03, 2025	23.85	23.2	23.2	23.85	23	4,149
October 01, 2025	23.88	23.15	23.15	23.88	23.02	1,062
September 30, 2025	23.15	23.6	23.6	24	22.6	5,008
September 29, 2025	23.53	22.92	22.92	24.1	22.5	10,717
September 26, 2025	24.5	23.52	23.52	25.38	23.12	8,415
September 25, 2025	23.91	23.9	23.9	24.49	23.88	809
September 24, 2025	24.49	23.94	23.94	24.5	23.9	1,582
September 23, 2025	24.5	24.02	24.02	24.54	23.86	4,948
September 22, 2025	24.6	24.39	24.39	26.88	23.75	44,926
September 19, 2025	24.11	24.46	24.46	24.98	23.76	10,131
September 18, 2025	24.6	24.1	24.1	25.13	24.1	17,392
September 17, 2025	24.55	24.5	24.5	24.99	24.16	1,251
September 16, 2025	24.7	24.56	24.56	24.7	23.86	2,586
September 15, 2025	24.41	24.43	24.43	24.8	24.11	2,648
September 12, 2025	24.02	24.41	24.41	24.99	23.87	7,528
September 11, 2025	24.11	24.15	24.15	24.8	23.91	2,599
September 10, 2025	24.47	24.11	24.11	25.25	23.56	8,761
September 09, 2025	25.95	23.96	23.96	25.95	23.47	7,011

Khandwala Securities Limited (KHANDSE.NS) NSE