Khandwala Securities Limited (KHANDSE.NS) NSE

20.49

+1.73(+9.22%)

Updated at June 03 09:35AM

Currency In INR

KHANDSE.NS Historical Return

If you invested ₹1000 in Khandwala Securities Limited (KHANDSE.NS) 10 years ago, it would be worth ₹1,135.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,135.18, while ₹1000 invested 1 year ago would be worth ₹887.01. This corresponds to total returns of 13.52%, 13.52%, -11.3%, respectively, with annualized returns of 1.28%, 2.57%, -11.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

KHANDSE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.99	18.76	18.76	20	18.4	19,278
June 01, 2026	17.65	19.37	19.37	20.4	17.65	76,252
May 29, 2026	17.75	17.65	17.65	18.48	17.01	7,766
May 27, 2026	18.89	18.07	18.07	18.89	17.1	1,405
May 26, 2026	18.25	18.23	18.23	18.25	18.11	1,402
May 25, 2026	17	17.82	17.82	18.7	16.7	3,911
May 22, 2026	18	17.51	17.51	18	17	871
May 21, 2026	17	17.55	17.55	17.59	17	1,968
May 20, 2026	18.3	16.91	16.91	18.3	16.75	1,939
May 19, 2026	18.9	17.22	17.22	18.9	17	10,206
May 18, 2026	16.7	16.97	16.97	17	16.13	781
May 15, 2026	17.45	16.7	16.7	17.45	16.35	1,700
May 14, 2026	16.78	16.32	16.32	16.97	15.9	7,530
May 13, 2026	16.9	16.84	16.84	17.8	16.76	4,096
May 12, 2026	17.01	16.98	16.98	17.01	16.8	3,013
May 11, 2026	18.11	17.43	17.43	18.11	16.7	2,951
May 08, 2026	17.92	17.48	17.48	18.37	17.21	2,344
May 07, 2026	17.7	17.49	17.49	17.7	17.2	3,059
May 06, 2026	18.4	17.9	17.9	18.4	16.93	1,928
May 05, 2026	18.4	17.77	17.77	18.4	16.7	8,796
May 04, 2026	17.19	17.62	17.62	18.04	16.49	2,053
April 30, 2026	17	17.19	17.19	17.74	16.15	13,494
April 29, 2026	17.9	16.83	16.83	17.9	16.1	1,806
April 28, 2026	16.01	16.45	16.45	17.16	15.22	2,885
April 27, 2026	17.09	16.15	16.15	17.09	15.6	3,148
April 24, 2026	16.1	16.46	16.46	16.9	15.71	8,884
April 23, 2026	15.84	16.67	16.67	16.99	15.84	7,344
April 22, 2026	17.1	15.84	15.84	17.1	15.67	11,968
April 21, 2026	16.55	16.05	16.05	17.1	14.91	6,523
April 20, 2026	16.38	15.86	15.86	16.38	15.41	2,131
April 17, 2026	16.45	16.31	16.31	16.45	15.19	4,192
April 16, 2026	16.39	16.1	16.1	16.39	14.8	4,368
April 15, 2026	16.48	15.64	15.64	16.48	14.71	4,943
April 13, 2026	14.5	15.55	15.55	15.65	14.5	7,615
April 10, 2026	15.7	15.32	15.32	15.7	14.2	3,795
April 09, 2026	15.44	15.3	15.3	15.44	14.81	1,006
April 08, 2026	15.67	14.99	14.99	15.67	14.4	12,308
April 07, 2026	14.01	14.38	14.38	14.58	13.92	2,357
April 06, 2026	13.99	13.95	13.95	14.8	13.1	3,365
April 02, 2026	13.94	13.99	13.99	14.2	13.1	1,202
April 01, 2026	13.85	13.74	13.74	14.1	13	3,426
March 30, 2026	15.59	12.5	12.5	15.59	12.2	59,500
March 27, 2026	15.99	15.24	15.24	15.99	14.52	7,187
March 25, 2026	16.75	14.52	14.52	16.75	14.25	36,713
March 24, 2026	16.5	15.11	15.11	16.5	14.9	7,332
March 23, 2026	15.41	15.87	15.87	17.1	15.05	5,594
March 20, 2026	-1	-1	16	-1	-1	0
March 19, 2026	16.4	16.05	16.05	16.41	15.61	1,787
March 18, 2026	16.69	16.5	16.5	16.69	16.05	810
March 17, 2026	16.69	16.39	16.39	16.69	16.01	625
March 16, 2026	16.45	16.21	16.21	16.45	15.83	482
March 13, 2026	18.3	16.14	16.14	18.3	15.6	24,394
March 12, 2026	18.3	18.1	18.1	18.39	17.37	666
March 11, 2026	18.74	18.11	18.11	18.75	17.55	3,533
March 10, 2026	18.49	17.37	17.37	18.49	17.12	2,662
March 09, 2026	18.79	17.87	17.87	18.79	17	6,859
March 06, 2026	17.81	17.87	17.87	18.35	17.01	1,884
March 05, 2026	17.39	17.49	17.49	17.5	17	1,750
March 04, 2026	-1	-1	16.89	-1	-1	0
March 02, 2026	17	16.77	16.77	17	14.62	28,963