Khandelwal Extractions Limited (BOM:519064)
India · Delayed Price · Currency is INR 154.30
+7.30 (4.97%)
At close: Aug 21, 2026
Khandelwal Extractions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 150.00 | 154.30 | 150.00 | 154.30 | 154.30 | 4.97% | 96 |
| Aug 20, 2026 | 143.00 | 147.15 | 143.00 | 147.00 | 147.00 | 4.89% | 518 |
| Aug 19, 2026 | 137.00 | 140.15 | 137.00 | 140.15 | 140.15 | 4.82% | 27 |
| Aug 18, 2026 | 130.00 | 133.70 | 129.00 | 133.70 | 133.70 | 4.99% | 14 |
| Aug 17, 2026 | 126.75 | 127.35 | 126.75 | 127.35 | 127.35 | 0.43% | 3 |
| Aug 14, 2026 | 121.50 | 127.35 | 121.50 | 126.80 | 126.80 | 4.53% | 287 |
| Aug 13, 2026 | 110.00 | 121.30 | 110.00 | 121.30 | 121.30 | 4.98% | 969 |
| Aug 12, 2026 | 111.00 | 118.95 | 109.00 | 115.55 | 115.55 | 1.99% | 231 |
| Aug 11, 2026 | 107.25 | 113.30 | 105.00 | 113.30 | 113.30 | 4.96% | 716 |
| Aug 10, 2026 | 111.70 | 111.70 | 107.25 | 107.95 | 107.95 | -4.34% | 3,781 |
| Aug 7, 2026 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | -4.97% | 840 |
| Aug 6, 2026 | 122.00 | 122.00 | 118.75 | 118.75 | 118.75 | -5.00% | 19 |
| Aug 5, 2026 | 123.95 | 125.00 | 123.95 | 125.00 | 125.00 | -4.18% | 6 |
| Aug 4, 2026 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | -4.99% | 10 |
| Aug 3, 2026 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | -4.98% | 5 |
| Jul 31, 2026 | 150.00 | 150.00 | 139.80 | 144.50 | 144.50 | -1.80% | 3 |
| Jul 28, 2026 | 147.15 | 147.15 | 147.15 | 147.15 | 147.15 | -4.97% | 1 |
| Jul 27, 2026 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | -5.00% | 1 |
| Jul 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -4.68% | 1 |
| Jul 20, 2026 | 167.70 | 172.00 | 167.70 | 171.00 | 171.00 | 1.97% | 4 |
| Jul 17, 2026 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -4.99% | 2 |
| Jul 14, 2026 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | -4.98% | 1 |
| Jul 13, 2026 | 200.00 | 200.00 | 185.75 | 185.75 | 185.75 | -4.99% | 79 |
| Jul 10, 2026 | 189.60 | 198.00 | 189.60 | 195.50 | 195.50 | 3.11% | 7 |
| Jun 25, 2026 | 182.80 | 190.00 | 182.80 | 189.60 | 189.60 | 3.72% | 1,121 |
| May 4, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | -4.99% | 1 |
| Apr 24, 2026 | 195.00 | 199.50 | 192.40 | 192.40 | 192.40 | -1.33% | 12 |
| Apr 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 2 |
| Apr 22, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.60% | 1 |
| Apr 21, 2026 | 178.60 | 188.00 | 178.60 | 188.00 | 188.00 | - | 13 |
| Apr 20, 2026 | 191.00 | 191.00 | 188.00 | 188.00 | 188.00 | 0.03% | 11 |
| Apr 17, 2026 | 185.90 | 187.95 | 185.00 | 187.95 | 187.95 | 5.00% | 2,392 |
| Apr 16, 2026 | 174.50 | 179.00 | 171.05 | 179.00 | 179.00 | 4.65% | 9,343 |
| Apr 15, 2026 | 170.00 | 172.90 | 170.00 | 171.05 | 171.05 | 3.86% | 9,599 |
| Apr 13, 2026 | 166.00 | 170.00 | 161.50 | 164.70 | 164.70 | 0.89% | 93 |
| Apr 10, 2026 | 156.50 | 170.30 | 154.75 | 163.25 | 163.25 | 0.62% | 1,097 |
| Apr 9, 2026 | 159.00 | 163.00 | 148.65 | 162.25 | 162.25 | 4.14% | 463 |
| Apr 8, 2026 | 156.00 | 156.00 | 142.00 | 155.80 | 155.80 | 4.56% | 529 |
| Apr 7, 2026 | 149.00 | 149.00 | 136.00 | 149.00 | 149.00 | 4.52% | 139 |
| Apr 6, 2026 | 140.00 | 144.95 | 138.95 | 142.55 | 142.55 | 2.92% | 221 |
| Apr 2, 2026 | 136.00 | 138.60 | 136.00 | 138.50 | 138.50 | 4.92% | 539 |
| Apr 1, 2026 | 132.00 | 132.00 | 124.50 | 132.00 | 132.00 | 4.97% | 480 |
| Mar 30, 2026 | 132.90 | 132.90 | 120.45 | 125.75 | 125.75 | -0.75% | 500 |
| Mar 27, 2026 | 125.00 | 126.70 | 125.00 | 126.70 | 126.70 | 4.97% | 298 |
| Mar 25, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 4.96% | 404 |
| Mar 24, 2026 | 107.50 | 115.00 | 106.50 | 115.00 | 115.00 | 2.63% | 4,166 |
| Mar 23, 2026 | 115.55 | 115.55 | 112.05 | 112.05 | 112.05 | -4.96% | 14 |
| Mar 20, 2026 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 4.99% | 34 |
| Mar 19, 2026 | 105.00 | 112.30 | 105.00 | 112.30 | 112.30 | 4.95% | 237 |
| Mar 17, 2026 | 106.30 | 109.00 | 106.25 | 107.00 | 107.00 | -4.29% | 121 |