Khyati Global Ventures Limited (BOM:544270)
India · Delayed Price · Currency is INR 46.99
+2.49 (5.60%)
At close: Feb 12, 2026
Khyati Global Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 45.50 | 46.99 | 44.75 | 46.99 | 46.99 | 5.60% | 6,000 |
| Feb 10, 2026 | 45.42 | 45.42 | 44.50 | 44.50 | 44.50 | -3.26% | 2,400 |
| Feb 9, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 4.55% | 3,600 |
| Feb 4, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 1,200 |
| Feb 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 5.14% | 1,200 |
| Feb 2, 2026 | 42.85 | 42.85 | 42.80 | 42.80 | 42.80 | -6.04% | 3,600 |
| Feb 1, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.22% | 1,200 |
| Jan 30, 2026 | 45.60 | 45.65 | 45.60 | 45.65 | 45.65 | 0.11% | 2,400 |
| Jan 29, 2026 | 47.00 | 47.00 | 45.60 | 45.60 | 45.60 | - | 6,000 |
| Jan 27, 2026 | 46.00 | 46.00 | 45.60 | 45.60 | 45.60 | -0.11% | 4,800 |
| Jan 23, 2026 | 47.00 | 47.00 | 45.65 | 45.65 | 45.65 | -2.87% | 2,400 |
| Jan 22, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 1,200 |
| Jan 21, 2026 | 45.60 | 45.60 | 45.00 | 45.00 | 45.00 | -6.25% | 2,400 |
| Jan 12, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1,200 |
| Jan 2, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 48.00 | -5.33% | 3,600 |
| Dec 31, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.10% | 1,200 |
| Dec 24, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.04% | 1,200 |
| Dec 19, 2025 | 50.68 | 50.68 | 50.67 | 50.67 | 50.67 | -2.56% | 2,400 |
| Dec 16, 2025 | 47.90 | 52.00 | 47.90 | 52.00 | 52.00 | 4.00% | 2,400 |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1,200 |
| Dec 11, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.41% | 1,200 |
| Dec 10, 2025 | 45.10 | 50.65 | 45.10 | 48.35 | 48.35 | -12.25% | 8,400 |
| Dec 9, 2025 | 54.50 | 55.10 | 54.50 | 55.10 | 55.10 | -3.42% | 2,400 |
| Nov 26, 2025 | 50.10 | 57.05 | 50.10 | 57.05 | 57.05 | -3.32% | 3,600 |
| Nov 25, 2025 | 59.30 | 59.30 | 59.01 | 59.01 | 59.01 | -7.65% | 2,400 |
| Nov 14, 2025 | 62.00 | 63.90 | 62.00 | 63.90 | 63.90 | 3.06% | 2,400 |
| Nov 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 5.08% | 1,200 |
| Nov 7, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | 2,400 |
| Nov 6, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -5.51% | 1,200 |
| Oct 24, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -2.31% | 1,200 |
| Oct 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.74% | 3,600 |
| Oct 21, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - | 1,200 |
| Oct 16, 2025 | 69.05 | 69.05 | 66.00 | 66.15 | 66.15 | -4.86% | 8,400 |
| Oct 15, 2025 | 69.05 | 69.55 | 69.05 | 69.53 | 69.53 | -7.17% | 6,000 |
| Oct 6, 2025 | 63.00 | 74.90 | 63.00 | 74.90 | 74.90 | -0.09% | 2,400 |
| Oct 1, 2025 | 74.97 | 74.97 | 74.97 | 74.97 | 74.97 | 2.70% | 1,200 |
| Sep 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 1,200 |
| Sep 22, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -5.06% | 1,200 |
| Sep 18, 2025 | 76.95 | 79.00 | 76.20 | 79.00 | 79.00 | 2.60% | 9,600 |
| Sep 17, 2025 | 73.50 | 80.00 | 73.50 | 77.00 | 77.00 | 9.22% | 4,800 |
| Sep 15, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.81% | 2,400 |
| Sep 9, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - | 1,200 |
| Sep 8, 2025 | 67.00 | 71.90 | 67.00 | 71.80 | 71.80 | -5.40% | 4,800 |
| Sep 4, 2025 | 72.65 | 76.00 | 72.65 | 75.90 | 75.90 | 8.43% | 4,800 |
| Sep 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1,200 |
| Aug 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.49% | 2,400 |
| Aug 28, 2025 | 70.24 | 71.79 | 70.24 | 71.79 | 71.79 | -0.03% | 2,400 |
| Aug 26, 2025 | 75.00 | 75.00 | 71.81 | 71.81 | 71.81 | 0.06% | 3,600 |
| Aug 25, 2025 | 77.40 | 77.40 | 70.00 | 71.77 | 71.77 | 5.54% | 28,800 |
| Aug 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 1,200 |