Khandwala Securities Limited (BOM:531892)
India · Delayed Price · Currency is INR 17.50
+0.50 (2.94%)
At close: Oct 7, 2026
BOM:531892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17.15 | 17.50 | 16.26 | 17.50 | 17.50 | 2.94% | 604 |
| Oct 6, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 17.00 | - | 8 |
| Oct 5, 2026 | 16.56 | 17.99 | 16.56 | 17.00 | 17.00 | 2.97% | 52 |
| Oct 1, 2026 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | -7.82% | 340 |
| Sep 30, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 5.04% | 5 |
| Sep 29, 2026 | 17.00 | 17.99 | 17.00 | 17.05 | 17.05 | -5.17% | 1,052 |
| Sep 28, 2026 | 18.94 | 18.94 | 17.00 | 17.98 | 17.98 | -1.21% | 601 |
| Sep 25, 2026 | 19.95 | 20.80 | 17.22 | 18.20 | 18.20 | 1.11% | 1,506 |
| Sep 24, 2026 | 18.99 | 18.99 | 18.00 | 18.00 | 18.00 | 0.56% | 147 |
| Sep 22, 2026 | 17.94 | 17.94 | 16.31 | 17.90 | 17.90 | 2.58% | 2,652 |
| Sep 21, 2026 | 19.99 | 19.99 | 15.51 | 17.45 | 17.45 | -2.40% | 2,649 |
| Sep 18, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 5.92% | 1 |
| Sep 11, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 69 |
| Sep 10, 2026 | 16.85 | 16.90 | 16.85 | 16.88 | 16.88 | -7.96% | 200 |
| Sep 9, 2026 | 17.23 | 19.00 | 17.23 | 18.34 | 18.34 | 5.95% | 687 |
| Sep 8, 2026 | 17.47 | 17.47 | 17.31 | 17.31 | 17.31 | -1.37% | 532 |
| Sep 7, 2026 | 19.99 | 19.99 | 17.50 | 17.55 | 17.55 | -7.63% | 1,211 |
| Sep 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 4.17% | 10 |
| Sep 3, 2026 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.33% | 102 |
| Sep 2, 2026 | 18.33 | 18.33 | 18.30 | 18.30 | 18.30 | 1.67% | 51 |
| Sep 1, 2026 | 18.40 | 18.40 | 17.99 | 18.00 | 18.00 | 3.57% | 570 |
| Aug 31, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | - | 1,374 |
| Aug 28, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -3.44% | 100 |
| Aug 27, 2026 | 17.50 | 18.00 | 17.50 | 18.00 | 18.00 | 8.56% | 2 |
| Aug 26, 2026 | 17.34 | 17.42 | 16.49 | 16.58 | 16.58 | -2.47% | 120 |
| Aug 25, 2026 | 19.00 | 19.09 | 17.00 | 17.00 | 17.00 | 0.53% | 941 |
| Aug 24, 2026 | 16.63 | 19.50 | 16.62 | 16.91 | 16.91 | -15.15% | 23 |
| Aug 19, 2026 | 14.30 | 20.40 | 14.30 | 19.93 | 19.93 | 12.09% | 126 |
| Aug 17, 2026 | 17.00 | 17.78 | 16.90 | 17.78 | 17.78 | -1.17% | 2,998 |
| Aug 14, 2026 | 17.00 | 17.99 | 16.91 | 17.99 | 17.99 | 5.20% | 163 |
| Aug 13, 2026 | 17.05 | 20.25 | 17.05 | 17.10 | 17.10 | 0.59% | 3,127 |
| Aug 11, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,000 |
| Jul 30, 2026 | 15.05 | 17.93 | 15.05 | 17.00 | 17.00 | -4.49% | 1,995 |
| Jul 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.77% | 50 |
| Jul 27, 2026 | 17.50 | 17.58 | 16.59 | 16.99 | 16.99 | -0.18% | 87 |
| Jul 22, 2026 | 17.00 | 19.00 | 17.00 | 17.02 | 17.02 | -2.35% | 369 |
| Jul 21, 2026 | 17.50 | 17.50 | 16.02 | 17.43 | 17.43 | -0.40% | 92 |
| Jul 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.28% | 1 |
| Jul 17, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | -8.83% | 8 |
| Jul 15, 2026 | 17.43 | 19.49 | 15.81 | 19.25 | 19.25 | 13.17% | 453 |
| Jul 14, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -5.08% | 2 |
| Jul 13, 2026 | 15.51 | 18.00 | 15.51 | 17.92 | 17.92 | -5.63% | 1,007 |
| Jul 9, 2026 | 16.83 | 19.80 | 16.05 | 18.99 | 18.99 | 13.10% | 371 |
| Jul 8, 2026 | 17.13 | 18.02 | 16.66 | 16.79 | 16.79 | -1.76% | 59 |
| Jul 7, 2026 | 16.07 | 18.00 | 16.07 | 17.09 | 17.09 | -13.86% | 277 |
| Jul 6, 2026 | 20.21 | 20.23 | 16.03 | 19.84 | 19.84 | 16.43% | 692 |
| Jul 3, 2026 | 17.37 | 17.37 | 17.00 | 17.04 | 17.04 | -1.27% | 2,688 |
| Jul 2, 2026 | 17.34 | 17.34 | 17.26 | 17.26 | 17.26 | 1.53% | 125 |
| Jul 1, 2026 | 17.02 | 19.88 | 17.00 | 17.00 | 17.00 | - | 251 |
| Jun 30, 2026 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | -1.39% | 334 |