Khadim India Limited (BOM:540775)
India · Delayed Price · Currency is INR 97.22
+2.17 (2.28%)
At close: Aug 21, 2026
BOM:540775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 96.49 | 97.90 | 95.00 | 97.22 | 97.22 | 2.28% | 527 |
| Aug 20, 2026 | 97.99 | 98.00 | 95.00 | 95.05 | 95.05 | -1.36% | 1,294 |
| Aug 19, 2026 | 96.10 | 97.69 | 96.00 | 96.36 | 96.36 | -0.56% | 724 |
| Aug 18, 2026 | 97.50 | 98.24 | 94.00 | 96.90 | 96.90 | -0.44% | 3,135 |
| Aug 17, 2026 | 96.60 | 99.89 | 95.10 | 97.33 | 97.33 | -1.50% | 2,495 |
| Aug 14, 2026 | 97.30 | 98.81 | 94.50 | 98.81 | 98.81 | 4.99% | 30,285 |
| Aug 13, 2026 | 91.00 | 94.11 | 88.00 | 94.11 | 94.11 | 5.00% | 8,372 |
| Aug 12, 2026 | 90.85 | 91.33 | 89.00 | 89.63 | 89.63 | -1.05% | 2,159 |
| Aug 11, 2026 | 93.43 | 93.44 | 90.27 | 90.58 | 90.58 | -4.67% | 5,294 |
| Aug 10, 2026 | 95.50 | 100.00 | 95.00 | 95.02 | 95.02 | -2.44% | 4,233 |
| Aug 7, 2026 | 96.62 | 97.80 | 96.50 | 97.40 | 97.40 | 0.81% | 2,046 |
| Aug 6, 2026 | 97.55 | 97.55 | 95.10 | 96.62 | 96.62 | -0.90% | 1,454 |
| Aug 5, 2026 | 96.05 | 97.50 | 95.51 | 97.50 | 97.50 | -0.11% | 890 |
| Aug 4, 2026 | 96.00 | 97.70 | 96.00 | 97.61 | 97.61 | 0.24% | 667 |
| Aug 3, 2026 | 97.20 | 97.60 | 95.55 | 97.38 | 97.38 | 0.19% | 2,462 |
| Jul 31, 2026 | 95.60 | 97.75 | 92.55 | 97.20 | 97.20 | 1.89% | 715 |
| Jul 30, 2026 | 95.10 | 96.70 | 93.10 | 95.40 | 95.40 | 0.32% | 1,434 |
| Jul 29, 2026 | 96.50 | 98.10 | 93.45 | 95.10 | 95.10 | 0.42% | 1,516 |
| Jul 28, 2026 | 93.00 | 96.00 | 93.00 | 94.70 | 94.70 | -0.68% | 1,781 |
| Jul 27, 2026 | 94.25 | 99.55 | 94.00 | 95.35 | 95.35 | 0.53% | 4,885 |
| Jul 24, 2026 | 94.80 | 94.90 | 93.00 | 94.85 | 94.85 | 1.01% | 1,367 |
| Jul 23, 2026 | 96.40 | 97.40 | 91.70 | 93.90 | 93.90 | -2.59% | 979 |
| Jul 22, 2026 | 95.65 | 99.35 | 94.00 | 96.40 | 96.40 | -0.82% | 3,096 |
| Jul 21, 2026 | 99.45 | 99.45 | 95.55 | 97.20 | 97.20 | -2.31% | 3,387 |
| Jul 20, 2026 | 99.50 | 101.90 | 96.10 | 99.50 | 99.50 | - | 1,990 |
| Jul 17, 2026 | 94.00 | 99.50 | 94.00 | 99.50 | 99.50 | 4.96% | 16,178 |
| Jul 16, 2026 | 96.90 | 97.45 | 93.00 | 94.80 | 94.80 | -2.82% | 8,247 |
| Jul 15, 2026 | 101.65 | 101.65 | 97.00 | 97.55 | 97.55 | -4.03% | 4,076 |
| Jul 14, 2026 | 98.50 | 102.45 | 98.50 | 101.65 | 101.65 | 1.50% | 4,969 |
| Jul 13, 2026 | 100.00 | 101.90 | 100.00 | 100.15 | 100.15 | -2.20% | 2,839 |
| Jul 10, 2026 | 105.95 | 105.95 | 102.20 | 102.40 | 102.40 | -2.06% | 2,121 |
| Jul 9, 2026 | 105.45 | 106.90 | 104.00 | 104.55 | 104.55 | -0.85% | 785 |
| Jul 8, 2026 | 105.50 | 106.00 | 102.80 | 105.45 | 105.45 | -2.13% | 3,906 |
| Jul 7, 2026 | 106.00 | 109.80 | 105.65 | 107.75 | 107.75 | 0.94% | 749 |
| Jul 6, 2026 | 110.45 | 110.45 | 106.75 | 106.75 | 106.75 | -2.06% | 570 |
| Jul 3, 2026 | 108.00 | 110.90 | 105.05 | 109.00 | 109.00 | -1.31% | 3,460 |
| Jul 2, 2026 | 109.90 | 111.80 | 108.00 | 110.45 | 110.45 | 3.71% | 6,340 |
| Jul 1, 2026 | 109.00 | 109.75 | 106.00 | 106.50 | 106.50 | -3.58% | 7,993 |
| Jun 30, 2026 | 108.00 | 111.00 | 108.00 | 110.45 | 110.45 | 1.10% | 2,672 |
| Jun 29, 2026 | 113.00 | 113.00 | 108.20 | 109.25 | 109.25 | 0.78% | 2,530 |
| Jun 25, 2026 | 108.90 | 111.00 | 107.00 | 108.40 | 108.40 | -0.46% | 3,456 |
| Jun 24, 2026 | 109.95 | 109.95 | 107.00 | 108.90 | 108.90 | 1.16% | 4,775 |
| Jun 23, 2026 | 109.00 | 109.90 | 107.20 | 107.65 | 107.65 | -2.05% | 3,736 |
| Jun 22, 2026 | 107.30 | 110.40 | 107.10 | 109.90 | 109.90 | 2.42% | 1,130 |
| Jun 19, 2026 | 107.65 | 109.90 | 106.00 | 107.30 | 107.30 | -0.33% | 1,081 |
| Jun 18, 2026 | 111.60 | 111.60 | 105.05 | 107.65 | 107.65 | -0.78% | 2,175 |
| Jun 17, 2026 | 108.80 | 109.00 | 107.05 | 108.50 | 108.50 | 1.07% | 2,672 |
| Jun 16, 2026 | 106.00 | 108.40 | 105.10 | 107.35 | 107.35 | - | 8,731 |
| Jun 15, 2026 | 104.95 | 109.00 | 104.00 | 107.35 | 107.35 | 4.83% | 12,274 |
| Jun 12, 2026 | 97.15 | 104.50 | 96.70 | 102.40 | 102.40 | 7.39% | 13,448 |