Khadim India Limited (BOM:540775)
India · Delayed Price · Currency is INR 248.10
-0.85 (-0.34%)
At close: Oct 21, 2025
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 265.95 | 265.95 | 247.30 | 248.10 | 248.10 | -0.34% | 320 |
| Oct 20, 2025 | 245.95 | 249.10 | 245.00 | 248.95 | 248.95 | 0.75% | 799 |
| Oct 17, 2025 | 248.30 | 250.20 | 245.30 | 247.10 | 247.10 | 0.24% | 614 |
| Oct 16, 2025 | 248.50 | 251.50 | 245.65 | 246.50 | 246.50 | 0.86% | 710 |
| Oct 15, 2025 | 247.45 | 248.20 | 244.40 | 244.40 | 244.40 | -0.29% | 472 |
| Oct 14, 2025 | 248.95 | 249.90 | 245.00 | 245.10 | 245.10 | -1.96% | 461 |
| Oct 13, 2025 | 246.55 | 252.50 | 246.50 | 250.00 | 250.00 | 0.99% | 1,235 |
| Oct 10, 2025 | 266.00 | 266.00 | 246.50 | 247.55 | 247.55 | 1.21% | 5,243 |
| Oct 9, 2025 | 257.85 | 259.60 | 241.90 | 244.60 | 244.60 | -5.12% | 3,463 |
| Oct 8, 2025 | 256.10 | 259.90 | 253.00 | 257.80 | 257.80 | 0.98% | 1,380 |
| Oct 7, 2025 | 258.25 | 263.45 | 251.15 | 255.30 | 255.30 | -2.48% | 1,056 |
| Oct 6, 2025 | 266.55 | 268.10 | 260.00 | 261.80 | 261.80 | -2.37% | 1,422 |
| Oct 3, 2025 | 260.45 | 277.80 | 257.80 | 268.15 | 268.15 | 3.45% | 1,401 |
| Oct 1, 2025 | 256.90 | 261.35 | 253.65 | 259.20 | 259.20 | 0.99% | 2,835 |
| Sep 30, 2025 | 259.90 | 261.40 | 255.80 | 256.65 | 256.65 | -1.17% | 374 |
| Sep 29, 2025 | 265.75 | 265.75 | 257.00 | 259.70 | 259.70 | -1.31% | 1,034 |
| Sep 26, 2025 | 261.80 | 278.05 | 260.20 | 263.15 | 263.15 | -0.68% | 3,064 |
| Sep 25, 2025 | 273.00 | 275.75 | 263.40 | 264.95 | 264.95 | -3.41% | 4,887 |
| Sep 24, 2025 | 286.80 | 286.80 | 273.75 | 274.30 | 274.30 | -2.45% | 2,634 |
| Sep 23, 2025 | 289.00 | 291.90 | 279.75 | 281.20 | 281.20 | -2.70% | 12,693 |
| Sep 22, 2025 | 286.90 | 295.00 | 286.90 | 289.00 | 289.00 | 0.68% | 3,503 |
| Sep 19, 2025 | 288.45 | 292.00 | 283.50 | 287.05 | 287.05 | -0.49% | 7,903 |
| Sep 18, 2025 | 293.95 | 294.50 | 281.10 | 288.45 | 288.45 | -0.72% | 28,810 |
| Sep 17, 2025 | 265.40 | 294.00 | 262.75 | 290.55 | 290.55 | 10.58% | 80,583 |
| Sep 16, 2025 | 235.50 | 269.90 | 232.55 | 262.75 | 262.75 | 12.09% | 52,180 |
| Sep 15, 2025 | 233.90 | 236.30 | 231.40 | 234.40 | 234.40 | 0.84% | 765 |
| Sep 12, 2025 | 234.20 | 237.20 | 230.00 | 232.45 | 232.45 | -0.06% | 1,821 |
| Sep 11, 2025 | 237.00 | 238.30 | 229.05 | 232.60 | 232.60 | -0.32% | 2,064 |
| Sep 10, 2025 | 241.30 | 242.00 | 231.10 | 233.35 | 233.35 | -3.29% | 1,993 |
| Sep 9, 2025 | 241.30 | 244.65 | 239.05 | 241.30 | 241.30 | -0.21% | 659 |
| Sep 8, 2025 | 239.85 | 243.50 | 235.65 | 241.80 | 241.80 | 1.07% | 2,040 |
| Sep 5, 2025 | 246.00 | 246.00 | 236.85 | 239.25 | 239.25 | 0.95% | 2,551 |
| Sep 4, 2025 | 249.80 | 249.80 | 236.60 | 237.00 | 237.00 | -0.32% | 6,276 |
| Sep 3, 2025 | 234.95 | 238.95 | 234.60 | 237.75 | 237.75 | 2.15% | 741 |
| Sep 2, 2025 | 240.65 | 242.00 | 230.95 | 232.75 | 232.75 | -3.46% | 2,071 |
| Sep 1, 2025 | 239.65 | 242.60 | 239.65 | 241.10 | 241.10 | 0.61% | 1,680 |
| Aug 29, 2025 | 231.25 | 255.00 | 230.20 | 239.65 | 239.65 | 3.97% | 3,952 |
| Aug 28, 2025 | 233.30 | 235.70 | 229.00 | 230.50 | 230.50 | -1.31% | 968 |
| Aug 26, 2025 | 238.00 | 238.00 | 232.00 | 233.55 | 233.55 | -2.71% | 1,170 |
| Aug 25, 2025 | 239.90 | 240.80 | 239.90 | 240.05 | 240.05 | 0.42% | 102 |
| Aug 22, 2025 | 240.95 | 242.50 | 238.50 | 239.05 | 239.05 | -0.66% | 3,911 |
| Aug 21, 2025 | 245.45 | 247.25 | 239.00 | 240.65 | 240.65 | -1.92% | 669 |
| Aug 20, 2025 | 247.65 | 250.15 | 243.25 | 245.35 | 245.35 | -1.07% | 2,651 |
| Aug 19, 2025 | 247.15 | 249.60 | 246.15 | 248.00 | 248.00 | 0.79% | 495 |
| Aug 18, 2025 | 255.90 | 255.90 | 245.25 | 246.05 | 246.05 | -1.24% | 2,572 |
| Aug 14, 2025 | 236.20 | 252.25 | 236.20 | 249.15 | 249.15 | -0.30% | 240 |
| Aug 13, 2025 | 257.20 | 257.20 | 248.00 | 249.90 | 249.90 | -4.31% | 2,774 |
| Aug 12, 2025 | 264.85 | 265.40 | 252.75 | 261.15 | 261.15 | -0.85% | 391 |
| Aug 11, 2025 | 262.00 | 268.75 | 260.00 | 263.40 | 263.40 | 0.50% | 538 |
| Aug 8, 2025 | 264.50 | 266.45 | 262.00 | 262.10 | 262.10 | 0.27% | 728 |