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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Khandwala Securities Limited (KHANDSE.NS) NSE