Khadim India Limited (BOM:540775)
India · Delayed Price · Currency is INR 105.90
-5.10 (-4.59%)
At close: Mar 12, 2026
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 110.35 | 114.75 | 110.35 | 111.00 | 111.00 | 1.46% | 3,101 |
| Mar 10, 2026 | 106.55 | 113.00 | 103.50 | 109.40 | 109.40 | 6.42% | 5,449 |
| Mar 9, 2026 | 104.00 | 104.70 | 101.00 | 102.80 | 102.80 | -2.33% | 3,368 |
| Mar 6, 2026 | 110.95 | 112.25 | 104.05 | 105.25 | 105.25 | -5.90% | 21,379 |
| Mar 5, 2026 | 116.85 | 117.30 | 110.55 | 111.85 | 111.85 | -3.03% | 5,944 |
| Mar 4, 2026 | 117.25 | 119.00 | 114.55 | 115.35 | 115.35 | -3.43% | 15,796 |
| Mar 2, 2026 | 114.95 | 121.65 | 114.40 | 119.45 | 119.45 | -1.08% | 7,038 |
| Feb 27, 2026 | 122.40 | 127.40 | 118.60 | 120.75 | 120.75 | -2.27% | 4,961 |
| Feb 26, 2026 | 127.00 | 128.25 | 117.95 | 123.55 | 123.55 | -1.59% | 12,205 |
| Feb 25, 2026 | 137.10 | 137.10 | 124.00 | 125.55 | 125.55 | -7.75% | 6,721 |
| Feb 24, 2026 | 134.55 | 138.05 | 134.55 | 136.10 | 136.10 | 0.29% | 3,078 |
| Feb 23, 2026 | 139.95 | 140.20 | 134.15 | 135.70 | 135.70 | -2.06% | 3,472 |
| Feb 20, 2026 | 139.00 | 143.35 | 135.50 | 138.55 | 138.55 | 0.22% | 3,875 |
| Feb 19, 2026 | 145.15 | 148.00 | 138.00 | 138.25 | 138.25 | -5.47% | 4,604 |
| Feb 18, 2026 | 150.95 | 152.00 | 146.00 | 146.25 | 146.25 | -1.85% | 799 |
| Feb 17, 2026 | 152.00 | 152.60 | 148.40 | 149.00 | 149.00 | -2.17% | 1,542 |
| Feb 16, 2026 | 153.60 | 155.25 | 150.30 | 152.30 | 152.30 | -0.85% | 1,067 |
| Feb 13, 2026 | 154.70 | 157.65 | 153.60 | 153.60 | 153.60 | -1.19% | 4,459 |
| Feb 12, 2026 | 162.10 | 162.10 | 155.00 | 155.45 | 155.45 | -4.10% | 9,029 |
| Feb 11, 2026 | 167.20 | 167.20 | 161.05 | 162.10 | 162.10 | -3.66% | 8,571 |
| Feb 10, 2026 | 171.10 | 172.35 | 166.65 | 168.25 | 168.25 | -0.59% | 2,182 |
| Feb 9, 2026 | 167.90 | 172.90 | 167.70 | 169.25 | 169.25 | 3.26% | 9,389 |
| Feb 6, 2026 | 164.15 | 166.05 | 161.00 | 163.90 | 163.90 | -0.67% | 476 |
| Feb 5, 2026 | 166.55 | 169.00 | 163.25 | 165.00 | 165.00 | -2.11% | 7,014 |
| Feb 4, 2026 | 170.00 | 170.00 | 164.05 | 168.55 | 168.55 | 2.06% | 1,661 |
| Feb 3, 2026 | 174.00 | 174.00 | 163.10 | 165.15 | 165.15 | 0.33% | 5,281 |
| Feb 2, 2026 | 168.35 | 170.70 | 161.15 | 164.60 | 164.60 | -1.17% | 1,301 |
| Feb 1, 2026 | 179.10 | 181.00 | 162.75 | 166.55 | 166.55 | -4.75% | 1,942 |
| Jan 30, 2026 | 172.70 | 177.50 | 171.20 | 174.85 | 174.85 | 1.19% | 24,615 |
| Jan 29, 2026 | 174.95 | 177.70 | 161.10 | 172.80 | 172.80 | 0.76% | 100,346 |
| Jan 28, 2026 | 166.10 | 182.90 | 166.10 | 171.50 | 171.50 | 4.54% | 5,218 |
| Jan 27, 2026 | 163.45 | 164.05 | 161.50 | 164.05 | 164.05 | 1.64% | 359 |
| Jan 23, 2026 | 161.40 | 163.70 | 157.55 | 161.40 | 161.40 | 1.25% | 343 |
| Jan 22, 2026 | 159.15 | 162.25 | 159.10 | 159.40 | 159.40 | 1.69% | 2,533 |
| Jan 21, 2026 | 159.25 | 162.55 | 154.80 | 156.75 | 156.75 | -2.64% | 2,549 |
| Jan 20, 2026 | 167.35 | 167.35 | 159.00 | 161.00 | 161.00 | -1.59% | 3,398 |
| Jan 19, 2026 | 170.85 | 170.85 | 162.80 | 163.60 | 163.60 | -4.47% | 3,064 |
| Jan 16, 2026 | 172.00 | 172.80 | 167.45 | 171.25 | 171.25 | -0.20% | 505 |
| Jan 14, 2026 | 172.00 | 173.60 | 169.60 | 171.60 | 171.60 | -0.92% | 1,135 |
| Jan 13, 2026 | 172.10 | 174.85 | 165.95 | 173.20 | 173.20 | 2.39% | 1,684 |
| Jan 12, 2026 | 170.80 | 170.80 | 164.05 | 169.15 | 169.15 | -2.79% | 2,761 |
| Jan 9, 2026 | 180.60 | 180.60 | 174.00 | 174.00 | 174.00 | -3.17% | 1,959 |
| Jan 8, 2026 | 182.00 | 182.50 | 176.15 | 179.70 | 179.70 | -1.99% | 816 |
| Jan 7, 2026 | 176.00 | 183.45 | 176.00 | 183.35 | 183.35 | 4.29% | 4,109 |
| Jan 6, 2026 | 180.95 | 182.50 | 174.45 | 175.80 | 175.80 | -2.98% | 5,043 |
| Jan 5, 2026 | 190.00 | 190.00 | 177.20 | 181.20 | 181.20 | -1.36% | 11,854 |
| Jan 2, 2026 | 184.70 | 188.20 | 182.15 | 183.70 | 183.70 | 0.93% | 7,937 |
| Jan 1, 2026 | 177.40 | 190.05 | 177.40 | 182.00 | 182.00 | 2.59% | 15,565 |
| Dec 31, 2025 | 178.00 | 179.00 | 170.55 | 177.40 | 177.40 | 1.72% | 6,712 |
| Dec 30, 2025 | 160.00 | 181.45 | 160.00 | 174.40 | 174.40 | 9.93% | 36,539 |