Khandwala Securities Limited (BOM:531892)
India · Delayed Price · Currency is INR 24.69
+0.69 (2.88%)
At close: Sep 4, 2025
Khandwala Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.30 | 24.75 | 23.18 | 24.69 | 24.69 | 2.88% | 152 |
| Sep 3, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.95% | 5 |
| Sep 2, 2025 | 23.95 | 24.31 | 23.60 | 24.23 | 24.23 | 0.96% | 137 |
| Sep 1, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 336 |
| Aug 29, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.47% | 132 |
| Aug 28, 2025 | 23.70 | 24.37 | 23.48 | 23.61 | 23.61 | -3.83% | 2,814 |
| Aug 26, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 2.51% | 228 |
| Aug 25, 2025 | 24.79 | 24.88 | 23.95 | 23.95 | 23.95 | -3.43% | 3,021 |
| Aug 21, 2025 | 24.11 | 25.15 | 24.10 | 24.80 | 24.80 | 0.16% | 1,987 |
| Aug 20, 2025 | 25.37 | 26.18 | 24.67 | 24.76 | 24.76 | -0.44% | 17,593 |
| Aug 18, 2025 | 24.79 | 25.35 | 24.64 | 24.87 | 24.87 | -0.16% | 1,283 |
| Aug 14, 2025 | 24.07 | 25.60 | 24.07 | 24.91 | 24.91 | 0.73% | 1,870 |
| Aug 13, 2025 | 27.40 | 29.11 | 22.01 | 24.73 | 24.73 | -8.51% | 434,563 |
| Aug 12, 2025 | 24.54 | 27.94 | 23.99 | 27.03 | 27.03 | 12.48% | 33,044 |
| Aug 11, 2025 | 24.10 | 24.10 | 23.96 | 24.03 | 24.03 | 0.13% | 153 |
| Aug 8, 2025 | 24.46 | 24.46 | 24.00 | 24.00 | 24.00 | -0.95% | 35 |
| Aug 7, 2025 | 24.38 | 24.69 | 23.80 | 24.23 | 24.23 | -0.21% | 1,253 |
| Aug 6, 2025 | 24.31 | 24.31 | 23.92 | 24.28 | 24.28 | 0.17% | 269 |
| Aug 5, 2025 | 24.10 | 24.30 | 24.03 | 24.24 | 24.24 | 0.50% | 1,373 |
| Aug 4, 2025 | 24.18 | 25.70 | 24.11 | 24.12 | 24.12 | -1.23% | 53,678 |
| Aug 1, 2025 | 24.50 | 24.92 | 24.42 | 24.42 | 24.42 | -2.01% | 159 |
| Jul 31, 2025 | 24.75 | 25.00 | 24.43 | 24.92 | 24.92 | 0.65% | 1,590 |
| Jul 30, 2025 | 25.00 | 25.00 | 24.31 | 24.76 | 24.76 | -1.28% | 12,254 |
| Jul 29, 2025 | 24.80 | 25.22 | 24.70 | 25.08 | 25.08 | 0.56% | 5,386 |
| Jul 28, 2025 | 26.00 | 28.39 | 24.71 | 24.94 | 24.94 | -2.96% | 81,815 |
| Jul 25, 2025 | 25.85 | 26.38 | 25.52 | 25.70 | 25.70 | -0.04% | 150 |
| Jul 24, 2025 | 27.96 | 28.24 | 25.50 | 25.71 | 25.71 | -4.39% | 51,497 |
| Jul 23, 2025 | 29.89 | 29.89 | 26.83 | 26.89 | 26.89 | -2.64% | 4,733 |
| Jul 22, 2025 | 25.35 | 28.10 | 25.25 | 27.62 | 27.62 | 8.95% | 444,442 |
| Jul 21, 2025 | 25.07 | 25.42 | 25.07 | 25.35 | 25.35 | -0.20% | 59 |
| Jul 18, 2025 | 25.80 | 25.83 | 24.92 | 25.40 | 25.40 | 0.43% | 13,355 |
| Jul 17, 2025 | 25.17 | 28.40 | 24.75 | 25.29 | 25.29 | 1.48% | 374,803 |
| Jul 16, 2025 | 24.40 | 25.20 | 24.31 | 24.92 | 24.92 | 2.05% | 471 |
| Jul 15, 2025 | 24.51 | 25.00 | 24.21 | 24.42 | 24.42 | 0.08% | 1,010 |
| Jul 14, 2025 | 24.65 | 24.65 | 23.98 | 24.40 | 24.40 | -1.01% | 407 |
| Jul 11, 2025 | 24.30 | 24.77 | 24.13 | 24.65 | 24.65 | 0.33% | 576 |
| Jul 10, 2025 | 24.97 | 25.51 | 24.20 | 24.57 | 24.57 | 0.12% | 17,917 |
| Jul 9, 2025 | 23.80 | 26.68 | 23.36 | 24.54 | 24.54 | 3.11% | 304,338 |
| Jul 8, 2025 | 27.89 | 27.93 | 23.53 | 23.80 | 23.80 | -1.24% | 3,695 |
| Jul 7, 2025 | 23.60 | 24.29 | 23.60 | 24.10 | 24.10 | 0.50% | 7 |
| Jul 4, 2025 | 23.91 | 24.42 | 23.50 | 23.98 | 23.98 | 0.29% | 1,022 |
| Jul 3, 2025 | 23.91 | 23.91 | 23.80 | 23.91 | 23.91 | - | 611 |
| Jul 2, 2025 | 23.80 | 24.30 | 23.50 | 23.91 | 23.91 | 0.34% | 344 |
| Jul 1, 2025 | 23.83 | 23.92 | 23.51 | 23.83 | 23.83 | -0.04% | 204 |
| Jun 30, 2025 | 23.85 | 23.85 | 23.55 | 23.84 | 23.84 | 1.88% | 13 |
| Jun 27, 2025 | 23.56 | 23.92 | 22.51 | 23.40 | 23.40 | 0.09% | 3,197 |
| Jun 26, 2025 | 23.41 | 23.65 | 23.32 | 23.38 | 23.38 | 0.78% | 3,044 |
| Jun 25, 2025 | 23.99 | 23.99 | 23.15 | 23.20 | 23.20 | -1.99% | 139 |
| Jun 24, 2025 | 23.36 | 23.75 | 23.36 | 23.67 | 23.67 | 5.11% | 531 |
| Jun 23, 2025 | 23.50 | 23.52 | 22.52 | 22.52 | 22.52 | -2.47% | 48 |