Khandwala Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.00	20.00	18.02	19.03	19.03	-10.15%	2,966
Feb 11, 2026	19.60	21.18	19.45	21.18	21.18	11.59%	8
Feb 10, 2026	20.00	20.00	18.90	18.98	18.98	-12.45%	3,956
Feb 9, 2026	19.00	22.00	18.13	21.68	21.68	14.11%	3,941
Feb 3, 2026	18.80	19.00	18.80	19.00	19.00	1.60%	2
Jan 28, 2026	19.10	19.10	18.70	18.70	18.70	-3.61%	200
Jan 27, 2026	20.80	20.88	18.43	19.40	19.40	-7.09%	1,603
Jan 23, 2026	18.26	20.88	18.26	20.88	20.88	4.82%	2,000
Jan 21, 2026	19.00	20.04	18.00	19.92	19.92	4.95%	42,456
Jan 20, 2026	19.06	20.00	18.52	18.98	18.98	-8.97%	6,400
Jan 19, 2026	20.75	20.85	19.91	20.85	20.85	2.66%	1,389
Jan 14, 2026	20.87	20.87	19.66	20.31	20.31	4.96%	518
Jan 13, 2026	18.80	22.00	18.72	19.35	19.35	0.21%	89,459
Jan 12, 2026	19.15	19.63	18.90	19.31	19.31	-4.88%	3,805
Jan 9, 2026	20.49	21.21	19.82	20.30	20.30	2.53%	70
Jan 8, 2026	19.50	20.99	19.50	19.80	19.80	-7.04%	2,108
Jan 6, 2026	20.09	21.30	20.09	21.30	21.30	3.35%	45
Jan 5, 2026	20.33	20.88	20.33	20.61	20.61	-5.02%	500
Jan 2, 2026	21.03	21.70	21.02	21.70	21.70	-0.23%	2,402
Jan 1, 2026	20.00	23.79	19.80	21.75	21.75	7.67%	73,143
Dec 30, 2025	24.78	24.78	20.20	20.20	20.20	-3.81%	70
Dec 29, 2025	20.45	21.00	20.40	21.00	21.00	3.04%	801
Dec 26, 2025	21.46	21.46	20.38	20.38	20.38	-6.94%	110
Dec 22, 2025	21.90	21.90	21.90	21.90	21.90	-0.45%	300
Dec 16, 2025	21.47	22.53	21.46	22.00	22.00	1.38%	118
Dec 12, 2025	22.00	22.00	21.70	21.70	21.70	-	502
Dec 11, 2025	21.81	21.81	21.45	21.70	21.70	3.19%	1,900
Dec 10, 2025	23.00	24.30	20.13	21.03	21.03	-2.64%	38,705
Dec 9, 2025	19.90	23.50	18.82	21.60	21.60	-3.79%	199
Dec 5, 2025	21.35	25.60	21.35	22.45	22.45	4.08%	2,678
Dec 3, 2025	21.43	21.57	21.15	21.57	21.57	-3.58%	89
Dec 1, 2025	22.01	22.37	22.01	22.37	22.37	-0.75%	81
Nov 28, 2025	21.83	22.60	21.80	22.54	22.54	2.92%	1,593
Nov 26, 2025	21.70	21.90	21.70	21.90	21.90	1.34%	407
Nov 25, 2025	22.00	22.00	21.61	21.61	21.61	0.46%	400
Nov 24, 2025	22.73	22.99	21.51	21.51	21.51	-3.02%	770
Nov 21, 2025	22.70	25.00	22.00	22.18	22.18	1.79%	11,078
Nov 20, 2025	24.20	24.20	21.55	21.79	21.79	-1.09%	60,342
Nov 18, 2025	22.36	22.36	21.69	22.03	22.03	-2.48%	267
Nov 17, 2025	23.06	23.13	22.59	22.59	22.59	-3.21%	90
Nov 14, 2025	23.50	24.49	22.09	23.34	23.34	1.04%	24,816
Nov 13, 2025	24.65	25.44	22.75	23.10	23.10	6.16%	21,906
Nov 11, 2025	21.95	21.95	21.76	21.76	21.76	-1.09%	200
Nov 10, 2025	22.68	22.68	22.00	22.00	22.00	-2.31%	36
Nov 6, 2025	23.25	23.34	21.57	22.52	22.52	1.40%	1,307
Nov 4, 2025	23.00	23.00	22.21	22.21	22.21	-7.30%	501
Nov 3, 2025	23.50	23.96	23.50	23.96	23.96	0.71%	105
Oct 29, 2025	23.89	23.90	23.79	23.79	23.79	4.11%	385
Oct 27, 2025	22.50	22.97	22.49	22.85	22.85	2.93%	102
Oct 24, 2025	22.20	22.20	22.20	22.20	22.20	-0.89%	500