Khadim India Limited (BOM:540775)
India · Delayed Price · Currency is INR 114.85
-0.60 (-0.52%)
At close: Oct 6, 2026
BOM:540775 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 116.80 | 116.80 | 113.50 | 114.85 | 114.85 | -0.52% | 541 |
| Oct 5, 2026 | 112.90 | 115.45 | 111.20 | 115.45 | 115.45 | 1.99% | 1,135 |
| Oct 1, 2026 | 112.05 | 113.20 | 112.05 | 113.20 | 113.20 | -0.70% | 25 |
| Sep 30, 2026 | 115.80 | 115.80 | 114.00 | 114.00 | 114.00 | -1.51% | 10,505 |
| Sep 29, 2026 | 115.75 | 116.20 | 115.75 | 115.75 | 115.75 | -1.99% | 3,921 |
| Sep 28, 2026 | 119.00 | 119.00 | 118.10 | 118.10 | 118.10 | -1.99% | 455 |
| Sep 25, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.99% | 210 |
| Sep 24, 2026 | 125.45 | 125.45 | 122.95 | 122.95 | 122.95 | -1.99% | 977 |
| Sep 23, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -1.99% | 392 |
| Sep 21, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | 1.99% | 2,227 |
| Sep 18, 2026 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | 1.21% | 3,375 |
| Sep 17, 2026 | 121.00 | 124.50 | 121.00 | 124.00 | 124.00 | 1.22% | 626 |
| Sep 16, 2026 | 124.95 | 124.95 | 122.50 | 122.50 | 122.50 | - | 12,905 |
| Sep 15, 2026 | 123.05 | 123.50 | 121.70 | 122.50 | 122.50 | -1.29% | 3,504 |
| Sep 11, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 1.97% | 2,713 |
| Sep 10, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | 1.97% | 3,037 |
| Sep 9, 2026 | 118.90 | 119.35 | 116.00 | 119.35 | 119.35 | 1.96% | 97,464 |
| Sep 8, 2026 | 116.35 | 117.05 | 114.60 | 117.05 | 117.05 | 0.13% | 2,180 |
| Sep 7, 2026 | 114.15 | 116.90 | 114.15 | 116.90 | 116.90 | 0.39% | 325 |
| Sep 4, 2026 | 113.65 | 116.45 | 113.10 | 116.45 | 116.45 | 1.97% | 1,184 |
| Sep 3, 2026 | 114.20 | 114.20 | 114.15 | 114.20 | 114.20 | -1.93% | 5,671 |
| Sep 2, 2026 | 116.50 | 117.00 | 116.45 | 116.45 | 116.45 | -1.98% | 74,173 |
| Sep 1, 2026 | 115.90 | 118.80 | 114.20 | 118.80 | 118.80 | 1.98% | 101,925 |
| Aug 31, 2026 | 119.50 | 119.50 | 116.49 | 116.49 | 116.49 | -1.99% | 14,779 |
| Aug 28, 2026 | 116.24 | 119.70 | 111.65 | 118.86 | 118.86 | 2.25% | 12,045 |
| Aug 27, 2026 | 110.71 | 116.24 | 107.55 | 116.24 | 116.24 | 5.00% | 38,638 |
| Aug 26, 2026 | 111.70 | 111.70 | 105.00 | 110.71 | 110.71 | 3.29% | 20,994 |
| Aug 25, 2026 | 105.00 | 107.18 | 105.00 | 107.18 | 107.18 | 5.00% | 21,688 |
| Aug 24, 2026 | 95.29 | 102.08 | 95.28 | 102.08 | 102.08 | 5.00% | 39,602 |
| 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 |