Skip to main content
logo
Khandwala Securities Limited (BOM:531892)
India flag India · Delayed Price · Currency is INR
19.93
0.00 (0.00%)
At close: Aug 19, 2026

BOM:531892 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 202614.3020.4014.3019.9319.9312.09%126
Aug 17, 202617.0017.7816.9017.7817.78-1.17%2,998
Aug 14, 202617.0017.9916.9117.9917.995.20%163
Aug 13, 202617.0520.2517.0517.1017.100.59%3,127
Aug 11, 202617.0017.0017.0017.0017.00-1,000
Jul 30, 202615.0517.9315.0517.0017.00-4.49%1,995
Jul 29, 202617.8017.8017.8017.8017.804.77%50
Jul 27, 202617.5017.5816.5916.9916.99-0.18%87
Jul 22, 202617.0019.0017.0017.0217.02-2.35%369
Jul 21, 202617.5017.5016.0217.4317.43-0.40%92
Jul 20, 202617.5017.5017.5017.5017.50-0.28%1
Jul 17, 202617.5017.5517.5017.5517.55-8.83%8
Jul 15, 202617.4319.4915.8119.2519.2513.17%453
Jul 14, 202617.0117.0117.0117.0117.01-5.08%2
Jul 13, 202615.5118.0015.5117.9217.92-5.63%1,007
Jul 9, 202616.8319.8016.0518.9918.9913.10%371
Jul 8, 202617.1318.0216.6616.7916.79-1.76%59
Jul 7, 202616.0718.0016.0717.0917.09-13.86%277
Jul 6, 202620.2120.2316.0319.8419.8416.43%692
Jul 3, 202617.3717.3717.0017.0417.04-1.27%2,688
Jul 2, 202617.3417.3417.2617.2617.261.53%125
Jul 1, 202617.0219.8817.0017.0017.00-251
Jun 30, 202617.1617.1617.0017.0017.00-1.39%334
Jun 29, 202617.0417.9116.5717.2417.241.35%1,638
Jun 25, 202617.9217.9217.0117.0117.01-2.80%589
Jun 24, 202617.5117.5317.5017.5017.500.11%168
Jun 23, 202617.5119.8517.0117.4817.48-0.17%9,484
Jun 22, 202618.3418.3417.5117.5117.51-4.58%2,248
Jun 19, 202618.3518.3518.3518.3518.350.27%50
Jun 18, 202618.0018.6917.3218.3018.30-4.74%723
Jun 15, 202618.0620.8617.5619.2119.219.46%27
Jun 12, 202618.6918.6916.7017.5517.55-3.15%403
Jun 11, 202618.1218.1218.1218.1218.120.11%110
Jun 10, 202619.0019.0018.0018.1018.10-11.71%1,501
Jun 9, 202618.8521.3917.1920.5020.5011.05%405
Jun 8, 202618.5818.5817.1118.4618.461.32%764
Jun 5, 202619.5419.5417.6218.2218.22-7.04%2,506
Jun 4, 202617.5119.6017.0719.6019.600.72%358
Jun 3, 202620.4621.2019.3519.4619.464.46%1,261
Jun 2, 202618.6318.6318.6318.6318.63-2.00%2
Jun 1, 202618.3920.4518.3919.0119.018.63%4,591
May 29, 202617.5017.5017.5017.5017.50-5.25%2,313
May 27, 202618.4718.4718.4718.4718.473.59%10
May 22, 202615.6218.9915.6217.8317.83-0.89%256
May 19, 202617.9917.9917.9917.9917.9910.64%1
May 18, 202617.0017.0015.1516.2616.26-3.56%780
May 15, 202616.8017.9616.8016.8616.862.99%112
May 14, 202616.3716.3716.3716.3716.37-5
May 12, 202616.0016.3716.0016.3716.37-9.06%190
May 11, 202616.2318.0016.2318.0018.00-2.07%115