Khandelwal Extractions Limited (BOM:519064)
India · Delayed Price · Currency is INR 204.00
0.00 (0.00%)
At close: Sep 7, 2026
Khandelwal Extractions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 205.00 | 205.00 | 204.00 | 204.00 | 204.00 | 2.00% | 3 |
| Sep 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 1 |
| Sep 1, 2026 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 1.59% | 3 |
| Aug 31, 2026 | 194.00 | 194.00 | 191.95 | 191.95 | 191.95 | 2.37% | 3 |
| Aug 28, 2026 | 193.00 | 193.50 | 186.00 | 187.50 | 187.50 | 1.46% | 76 |
| Aug 27, 2026 | 179.00 | 186.25 | 168.60 | 184.80 | 184.80 | 4.17% | 2,907 |
| Aug 26, 2026 | 174.00 | 177.40 | 174.00 | 177.40 | 177.40 | 4.97% | 1,315 |
| Aug 25, 2026 | 165.00 | 169.55 | 165.00 | 169.00 | 169.00 | 4.64% | 2,410 |
| Aug 24, 2026 | 159.00 | 161.75 | 153.00 | 161.50 | 161.50 | 4.67% | 211 |
| 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 |