Khadim India Limited (BOM:540775)
India · Delayed Price · Currency is INR 153.60
-1.85 (-1.19%)
At close: Feb 13, 2026
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 155.25 | 166.10 | 152.90 | 158.65 | 158.65 | 2.19% | 16,821 |
| Dec 26, 2025 | 155.60 | 159.40 | 154.50 | 155.25 | 155.25 | -1.24% | 5,330 |
| Dec 24, 2025 | 166.85 | 168.80 | 154.35 | 157.20 | 157.20 | -4.84% | 7,773 |
| Dec 23, 2025 | 162.60 | 167.00 | 157.75 | 165.20 | 165.20 | 2.99% | 4,664 |
| Dec 22, 2025 | 163.70 | 165.50 | 159.90 | 160.40 | 160.40 | -0.40% | 2,498 |
| Dec 19, 2025 | 161.25 | 161.75 | 156.20 | 161.05 | 161.05 | 1.67% | 2,667 |
| Dec 18, 2025 | 168.45 | 168.45 | 155.00 | 158.40 | 158.40 | -4.09% | 3,310 |
| Dec 17, 2025 | 167.15 | 168.35 | 164.65 | 165.15 | 165.15 | -1.93% | 546 |
| Dec 16, 2025 | 171.45 | 172.05 | 167.15 | 168.40 | 168.40 | -1.78% | 1,375 |
| Dec 15, 2025 | 171.85 | 177.20 | 169.50 | 171.45 | 171.45 | -0.44% | 4,384 |
| Dec 12, 2025 | 175.00 | 184.00 | 169.80 | 172.20 | 172.20 | -1.71% | 1,540 |
| Dec 11, 2025 | 177.75 | 178.40 | 173.90 | 175.20 | 175.20 | -1.21% | 855 |
| Dec 10, 2025 | 184.85 | 188.20 | 176.50 | 177.35 | 177.35 | -3.54% | 2,607 |
| Dec 9, 2025 | 179.00 | 187.30 | 176.45 | 183.85 | 183.85 | 1.94% | 2,351 |
| Dec 8, 2025 | 188.50 | 190.95 | 177.05 | 180.35 | 180.35 | -4.32% | 2,478 |
| Dec 5, 2025 | 203.30 | 205.00 | 187.15 | 188.50 | 188.50 | -6.52% | 6,555 |
| Dec 4, 2025 | 203.60 | 205.00 | 200.10 | 201.65 | 201.65 | -0.49% | 773 |