Khandwala Securities Limited (KHANDSE.NS) NSE

Currency In INR

KHANDSE.NS Historical Return

If you invested ₹1000 in Khandwala Securities Limited (KHANDSE.NS) 10 years ago, it would be worth ₹966.09 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹994.67, while ₹1000 invested 1 year ago would be worth ₹724.57. This corresponds to total returns of -3.39%, -0.53%, -27.54%, respectively, with annualized returns of -0.34%, -0.11%, -27.54%.

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
October 01, 2026	16.81	16.76	16.76	17.91	16.67	5,474
September 30, 2026	17.49	17.2	17.2	17.49	16.9	1,628
September 29, 2026	17.4	17.06	17.06	18.4	16.86	11,607
September 28, 2026	18.45	17.5	17.5	18.46	17	3,378
September 25, 2026	18.47	17.82	17.82	18.47	17.13	2,211
September 24, 2026	18.32	18.07	18.07	18.48	17.5	771
September 23, 2026	18.29	18	18	18.29	17.15	1,007
September 22, 2026	17.76	17.91	17.91	17.93	17	1,004
September 21, 2026	17.5	17.15	17.15	17.82	16.59	5,963
September 18, 2026	18.35	18.09	18.09	18.35	17.89	894
September 17, 2026	17.89	17.58	17.58	17.9	17.26	516
September 16, 2026	17.3	17.5	17.5	17.87	17	1,630
September 15, 2026	16.58	17.67	17.67	17.99	16.58	1,300
September 11, 2026	17.49	17.1	17.1	17.49	16.5	718
September 10, 2026	18.01	16.97	16.97	18.38	16.7	14,138
September 09, 2026	18.4	17.7	17.7	18.4	17.01	1,179
September 08, 2026	18	18.2	18.2	18.4	16.75	1,221
September 07, 2026	18.48	17.61	17.61	18.58	16.96	3,101
September 04, 2026	18.4	18.38	18.38	18.41	17.2	698
September 03, 2026	17.56	18.11	18.11	18.4	17.55	6,396
September 02, 2026	17.89	17.56	17.56	17.89	17	749
September 01, 2026	17.5	17.97	17.97	18.4	17.5	721
August 31, 2026	17.83	17.03	17.03	17.83	16.31	1,160
August 28, 2026	17.81	17.05	17.05	18.38	16.19	1,314
August 27, 2026	17	17.38	17.38	17.87	16.53	431
August 26, 2026	17.09	17.05	17.05	17.24	16.1	3,242
August 25, 2026	18.15	17.09	17.09	18.5	17	3,709
August 24, 2026	17.5	17.11	17.11	18	16.5	1,865
August 21, 2026	18.2	17.5	17.5	18.2	16.76	2,082
August 20, 2026	17.03	16.63	16.63	17.96	16.5	6,933
August 19, 2026	17.47	17.18	17.18	17.47	16.81	3,016
August 18, 2026	17.47	17.47	17.47	17.47	17.47	1
August 17, 2026	17.95	17.25	17.25	17.95	16.8	1,987
August 14, 2026	16.91	17.7	17.7	18	16.71	125
August 13, 2026	17.01	17.1	17.1	17.6	16.97	3,981
August 12, 2026	17.28	17.05	17.05	17.64	16.41	634
August 11, 2026	17.5	17.33	17.33	17.5	15.6	4,295
August 10, 2026	17.25	17.63	17.63	17.7	16.92	398
August 07, 2026	17.28	17.4	17.4	17.44	17	206
August 06, 2026	17.75	17.05	17.05	17.75	16.75	2,553
August 05, 2026	17.87	17.4	17.4	17.87	17	1,096
August 04, 2026	17.44	17.54	17.54	17.9	16.51	221
August 03, 2026	17.9	17.52	17.52	17.9	17	1,553
July 31, 2026	17.46	17.93	17.93	17.99	17	2,122
July 30, 2026	17.05	17.46	17.46	17.9	17.02	493
July 29, 2026	16.65	17.49	17.49	18.5	16.65	6,943
July 28, 2026	17.01	16.75	16.75	18	16.6	2,487
July 27, 2026	17.83	17.2	17.2	17.83	17	5,448
July 24, 2026	17.4	17.83	17.83	17.9	16.91	331
July 23, 2026	17.5	17.61	17.61	17.98	16.91	1,056
July 22, 2026	16.79	17.49	17.49	18	16.76	1,341
July 21, 2026	17.5	16.86	16.86	17.5	16.5	866
July 20, 2026	17.21	17.41	17.41	17.87	16.52	2,420
July 17, 2026	16.99	17.4	17.4	17.5	16.81	2,363
July 16, 2026	17.5	17.25	17.25	17.5	17.25	1,236
July 15, 2026	17.32	17	17	17.51	16.96	8,010
July 14, 2026	17.82	17.33	17.33	17.82	16.7	1,772
July 13, 2026	17.6	17.47	17.47	17.8	16.6	9,543
July 10, 2026	18.2	17.74	17.74	18.2	17.2	2,610
July 09, 2026	17.75	17.74	17.74	17.75	17.25	761