Khandelwal Extractions Limited (BOM:519064)
India · Delayed Price · Currency is INR 120.65
+2.35 (1.99%)
At close: Feb 13, 2026
Khandelwal Extractions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 1.99% | 5 |
| Feb 12, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.98% | 344 |
| Feb 11, 2026 | 115.00 | 116.85 | 115.00 | 116.00 | 116.00 | 4.22% | 182 |
| Feb 10, 2026 | 111.00 | 111.30 | 111.00 | 111.30 | 111.30 | 5.00% | 3 |
| Feb 9, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.95% | 54 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.79% | 1 |
| Feb 5, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 4.95% | 2 |
| Feb 4, 2026 | 93.15 | 97.00 | 93.15 | 97.00 | 97.00 | 4.19% | 101 |
| Feb 3, 2026 | 95.00 | 100.00 | 93.00 | 93.10 | 93.10 | -3.07% | 63 |
| Feb 2, 2026 | 99.00 | 105.00 | 95.75 | 96.05 | 96.05 | -4.52% | 105 |
| Feb 1, 2026 | 101.00 | 101.00 | 98.00 | 100.60 | 100.60 | -2.33% | 47 |
| Jan 30, 2026 | 101.00 | 109.00 | 98.80 | 103.00 | 103.00 | -0.91% | 17 |
| Jan 29, 2026 | 112.00 | 112.00 | 103.50 | 103.95 | 103.95 | -4.06% | 34 |
| Jan 28, 2026 | 117.15 | 117.15 | 106.10 | 108.35 | 108.35 | -2.91% | 215 |
| Jan 27, 2026 | 119.00 | 119.00 | 109.10 | 111.60 | 111.60 | -2.70% | 139 |
| Jan 23, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | 25 |
| Jan 22, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 398 |
| Jan 21, 2026 | 115.70 | 118.00 | 115.70 | 118.00 | 118.00 | -0.04% | 12 |
| Jan 20, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -1.01% | 145 |
| Jan 19, 2026 | 120.00 | 123.40 | 119.25 | 119.25 | 119.25 | -1.45% | 201 |
| Jan 16, 2026 | 123.35 | 124.55 | 121.00 | 121.00 | 121.00 | -1.91% | 62 |
| Jan 14, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.99% | 5 |
| Jan 13, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - | 292 |
| Jan 12, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -1.99% | 140 |
| Jan 9, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.98% | 2 |
| Jan 7, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.99% | 1,054 |
| Jan 6, 2026 | 127.00 | 128.45 | 127.00 | 128.45 | 128.45 | 0.98% | 150 |
| Jan 5, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.93% | 106 |
| Jan 2, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -1.97% | 102 |
| Jan 1, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -2.00% | 15 |
| Dec 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.66% | 1 |
| Dec 30, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -1.99% | 50 |
| Dec 29, 2025 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | -1.95% | 35 |
| Dec 26, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 2 |
| Dec 24, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -1.99% | 25 |
| Dec 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.98% | 527 |
| Dec 22, 2025 | 146.75 | 146.75 | 143.85 | 143.85 | 143.85 | -1.98% | 529 |
| Dec 19, 2025 | 145.00 | 147.00 | 145.00 | 146.75 | 146.75 | -0.78% | 1,273 |
| Dec 18, 2025 | 145.00 | 147.90 | 145.00 | 147.90 | 147.90 | 2.00% | 948 |
| Dec 17, 2025 | 146.75 | 147.60 | 145.00 | 145.00 | 145.00 | 0.17% | 397 |
| Dec 16, 2025 | 142.75 | 145.25 | 131.55 | 144.75 | 144.75 | 4.59% | 3,436 |
| Dec 15, 2025 | 137.00 | 140.50 | 131.50 | 138.40 | 138.40 | 3.28% | 1,419 |
| Dec 12, 2025 | 134.00 | 134.00 | 128.00 | 134.00 | 134.00 | -0.48% | 636 |
| Dec 11, 2025 | 134.90 | 134.90 | 124.50 | 134.65 | 134.65 | 3.90% | 940 |
| Dec 10, 2025 | 123.45 | 129.60 | 123.45 | 129.60 | 129.60 | 4.98% | 1,537 |
| Dec 9, 2025 | 111.85 | 123.55 | 111.85 | 123.45 | 123.45 | 4.89% | 4,988 |
| Dec 8, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -4.97% | 301 |
| Dec 5, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -4.99% | 101 |
| Dec 4, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -4.99% | 29 |
| Dec 3, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -4.99% | 12 |