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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	24.71	23.96	23.96	24.71	23.9	9,561
September 05, 2025	24.49	24.71	24.71	25	23.6	8,574
September 04, 2025	25.9	24.19	24.19	25.9	23.71	293
September 03, 2025	24.19	23.83	23.83	24.19	23.71	1,227
September 02, 2025	23.9	24.08	24.08	24.29	23.56	1,608
September 01, 2025	23.65	23.67	23.67	24.05	23.53	2,869
August 29, 2025	24	23.72	23.72	24	23.51	3,038
August 28, 2025	24.3	23.7	23.7	24.5	23.52	10,468
August 26, 2025	24.25	23.78	23.78	24.25	23.71	2,149
August 25, 2025	24.52	24.17	24.17	25	23.95	17,054
August 22, 2025	25	24.52	24.52	25	24.5	10,824
August 21, 2025	24.78	24.89	24.89	25.25	24.72	9,492
August 20, 2025	24.89	24.78	24.78	26	24.7	44,996
August 19, 2025	25.25	24.89	24.89	25.25	24.65	5,857
August 18, 2025	24.57	24.9	24.9	25.4	24.37	10,763
August 14, 2025	25.1	24.98	24.98	25.69	24.8	14,053
August 13, 2025	27.5	24.7	24.7	29	21.56	591,785
August 12, 2025	24.24	26.96	26.96	27.9	23.6	177,510
August 11, 2025	24.02	24.05	24.05	24.29	23.84	4,591
August 08, 2025	24.5	24.02	24.02	24.5	23.8	7,362
August 07, 2025	24.05	24.16	24.16	24.83	23.85	3,063
August 06, 2025	24.69	24.17	24.17	24.69	23.76	2,290
August 05, 2025	24.6	24.29	24.29	24.8	23.5	20,095
August 04, 2025	24.49	24.67	24.67	26	24	70,542
August 01, 2025	24.9	24.24	24.24	24.9	24	6,216
July 31, 2025	24.8	24.9	24.9	24.99	24.35	10,159
July 30, 2025	25.05	24.71	24.71	25.09	24.32	17,731
July 29, 2025	25	24.74	24.74	25.84	24.51	15,262
July 28, 2025	25.59	25.06	25.06	28.3	24.79	181,131
July 25, 2025	25.85	25.39	25.39	26.55	25.05	18,015
July 24, 2025	28.26	25.75	25.75	28.28	25.52	92,700
July 23, 2025	28.79	26.88	26.88	28.79	26.75	39,338
July 22, 2025	25.6	27.83	27.83	28.8	24.8	685,684
July 21, 2025	25.5	25.17	25.17	25.5	24.95	12,312
July 18, 2025	25.73	25.35	25.35	25.84	24.8	23,461
July 17, 2025	24.5	25.23	25.23	28.4	24.5	655,536
July 16, 2025	24.49	24.46	24.46	25.18	24.07	8,956
July 15, 2025	24.1	24.17	24.17	24.74	24.1	4,424
July 14, 2025	24.79	24.39	24.39	24.79	24.02	4,552
July 11, 2025	24.8	24.5	24.5	24.9	24	8,172
July 10, 2025	24.4	24.53	24.53	25.9	24.1	29,347
July 09, 2025	24	24.18	24.18	26.7	23.36	504,778
July 08, 2025	24.51	23.8	23.8	24.8	23.56	12,444
July 07, 2025	23.51	24	24	24.3	23.51	1,458
July 04, 2025	23.87	23.73	23.73	24.74	23.52	7,487

Khandwala Securities Limited (KHANDSE.NS) NSE