Khandwala Securities Limited (BOM:531892)
India · Delayed Price · Currency is INR 13.61
+0.37 (2.79%)
At close: Apr 1, 2026
BOM:531892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.00 | 15.00 | 13.02 | 13.04 | 13.04 | -4.19% | 2,294 |
| Apr 1, 2026 | 14.20 | 14.88 | 13.61 | 13.61 | 13.61 | 2.79% | 1,927 |
| Mar 30, 2026 | 14.36 | 16.90 | 12.80 | 13.24 | 13.24 | -17.25% | 6,594 |
| Mar 27, 2026 | 14.71 | 16.45 | 14.51 | 16.00 | 16.00 | 8.77% | 364 |
| Mar 25, 2026 | 15.25 | 15.65 | 14.35 | 14.71 | 14.71 | -3.54% | 3,338 |
| Mar 24, 2026 | 14.91 | 16.48 | 14.91 | 15.25 | 15.25 | -4.03% | 10,093 |
| Mar 23, 2026 | 16.49 | 16.50 | 14.66 | 15.89 | 15.89 | -6.36% | 1,716 |
| Mar 20, 2026 | 16.79 | 17.14 | 16.03 | 16.97 | 16.97 | 7.75% | 1,637 |
| Mar 19, 2026 | 16.53 | 16.53 | 15.75 | 15.75 | 15.75 | -2.48% | 6 |
| Mar 18, 2026 | 16.74 | 16.74 | 15.63 | 16.15 | 16.15 | 1.32% | 1,602 |
| Mar 17, 2026 | 16.87 | 16.87 | 15.34 | 15.94 | 15.94 | -3.16% | 2,355 |
| Mar 16, 2026 | 16.48 | 16.49 | 15.03 | 16.46 | 16.46 | 0.49% | 3,020 |
| Mar 13, 2026 | 17.19 | 17.19 | 15.82 | 16.38 | 16.38 | -4.49% | 4,812 |
| Mar 12, 2026 | 17.17 | 18.43 | 15.62 | 17.15 | 17.15 | -2.00% | 2,535 |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 5 |
| Mar 10, 2026 | 18.95 | 18.95 | 17.50 | 17.50 | 17.50 | -1.41% | 781 |
| Mar 9, 2026 | 17.78 | 18.99 | 16.00 | 17.75 | 17.75 | 2.31% | 1,362 |
| Mar 6, 2026 | 17.34 | 17.35 | 17.34 | 17.35 | 17.35 | 2.06% | 14 |
| Mar 5, 2026 | 18.99 | 18.99 | 17.00 | 17.00 | 17.00 | 1.19% | 251 |
| Mar 4, 2026 | 16.79 | 16.80 | 16.79 | 16.80 | 16.80 | 0.30% | 14 |
| Mar 2, 2026 | 17.78 | 17.78 | 14.32 | 16.75 | 16.75 | -4.01% | 21,660 |
| Feb 27, 2026 | 17.31 | 17.77 | 16.52 | 17.45 | 17.45 | 0.81% | 1,414 |
| Feb 25, 2026 | 18.22 | 18.22 | 17.31 | 17.31 | 17.31 | -3.19% | 124 |
| Feb 23, 2026 | 18.87 | 18.87 | 17.11 | 17.88 | 17.88 | -5.75% | 1,410 |
| Feb 20, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 6.39% | 86 |
| Feb 19, 2026 | 18.40 | 18.75 | 17.55 | 17.83 | 17.83 | -1.65% | 7,364 |
| Feb 18, 2026 | 18.62 | 18.62 | 18.10 | 18.13 | 18.13 | -7.92% | 1,538 |
| Feb 17, 2026 | 19.21 | 19.69 | 18.64 | 19.69 | 19.69 | 2.55% | 2,397 |
| Feb 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.89% | 2,900 |
| 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 |