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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.3	17.45	17.45	18.36	17.01	14,172
February 19, 2026	18.54	17.59	17.59	18.55	17.5	4,752
February 18, 2026	19	18.27	18.27	19.4	18	41,468
February 17, 2026	19.25	19	19	19.68	19	1,823
February 16, 2026	19.6	19.07	19.07	19.6	19	911
February 13, 2026	19.05	18.8	18.8	19.4	18.71	5,513
February 12, 2026	19.6	19.19	19.19	20.01	18.15	30,306
February 11, 2026	19.2	19.09	19.09	19.58	19	4,382
February 10, 2026	19.5	19.2	19.2	19.7	19	15,650
February 09, 2026	19	18.9	18.9	19	18.11	9,763
February 06, 2026	19	18.99	18.99	19	18.82	491
February 05, 2026	19.69	18.99	18.99	19.69	18.92	3,449
February 04, 2026	19.7	19.69	19.69	19.7	19.61	412
February 03, 2026	19.26	19.3	19.3	19.99	19.25	354
February 02, 2026	19.52	19.25	19.25	19.52	19.25	106
February 01, 2026	19.25	19.52	19.52	19.7	19.25	22
January 30, 2026	18.72	19.25	19.25	19.4	18.72	1,408
January 29, 2026	19.11	18.84	18.84	19.79	18.52	14,810
January 28, 2026	19.1	19.69	19.69	19.7	18.77	4,613
January 27, 2026	19.7	19.23	19.23	19.7	18.33	3,862
January 23, 2026	20	18.93	18.93	20	18.66	3,967
January 22, 2026	19.01	19.99	19.99	19.99	19.01	177
January 21, 2026	19.37	19.21	19.21	20.36	18	40,775
January 20, 2026	20.01	19.28	19.28	20.5	18.6	7,636
January 19, 2026	20.88	20.49	20.49	21.19	19.4	22,325
January 16, 2026	20.18	20.37	20.37	21	19.58	8,373
January 14, 2026	20.9	20.18	20.18	21.45	19.11	9,677
January 13, 2026	18.6	19.67	19.67	21.3	18.39	156,375
January 12, 2026	19.77	18.6	18.6	19.77	18.11	16,231
January 09, 2026	21.14	19.77	19.77	21.47	19	35,549
January 08, 2026	20.99	19.72	19.72	20.99	19.56	11,327
January 07, 2026	20.54	20.47	20.47	20.99	20.1	6,494
January 06, 2026	20.69	20.54	20.54	21.39	20.5	3,081
January 05, 2026	21.85	20.69	20.69	21.85	20.57	2,347
January 02, 2026	21.33	21.42	21.42	22.19	20.85	10,152
January 01, 2026	20.3	20.98	20.98	23.5	19.62	115,859
December 31, 2025	20.12	20.55	20.55	20.99	20.12	3,607
December 30, 2025	20.69	20.37	20.37	20.69	20.06	6,639
December 29, 2025	21.09	20.69	20.69	21.09	20.05	9,963
December 26, 2025	22	20.68	20.68	22.2	20.52	27,450
December 24, 2025	21.5	21.76	21.76	21.9	21.5	1,900
December 23, 2025	22.28	21.5	21.5	22.28	20.91	6,853
December 22, 2025	22.7	22	22	22.7	21	15,765
December 19, 2025	22.3	22.23	22.23	22.3	21.5	1,586
December 18, 2025	22.7	22.2	22.2	22.7	21.55	209
December 17, 2025	22.26	22.07	22.07	22.27	21.55	1,394
December 16, 2025	22.03	22.09	22.09	22.24	21.75	2,194
December 15, 2025	22.2	22.03	22.03	22.2	21.7	3,496
December 12, 2025	22.75	21.87	21.87	22.75	21.52	6,799
December 11, 2025	22.4	21.8	21.8	22.4	21.5	1,817
December 10, 2025	22.6	21.59	21.59	23.4	21.1	83,446
December 09, 2025	23.45	21.98	21.98	23.45	21.55	10,338
December 08, 2025	22.1	22.29	22.29	22.4	21.75	3,885
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

Khandwala Securities Limited (KHANDSE.NS) NSE