Khaitan (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	94.00	96.40	91.00	91.71	91.71	-3.60%	360
Mar 9, 2026	78.00	96.91	78.00	95.13	95.13	2.29%	2,305
Mar 5, 2026	96.30	98.70	93.00	93.00	93.00	-1.77%	568
Mar 4, 2026	97.00	97.00	92.01	94.68	94.68	2.52%	92
Mar 2, 2026	90.00	92.35	90.00	92.35	92.35	0.18%	651
Feb 26, 2026	100.48	100.48	92.18	92.18	92.18	-1.97%	12
Feb 25, 2026	93.90	98.99	93.50	94.03	94.03	0.14%	600
Feb 24, 2026	93.74	97.96	91.50	93.90	93.90	1.22%	521
Feb 20, 2026	101.63	101.63	91.86	92.77	92.77	-1.53%	331
Feb 19, 2026	95.70	98.99	94.21	94.21	94.21	-5.79%	368
Feb 16, 2026	96.43	100.02	95.22	100.00	100.00	3.20%	756
Feb 12, 2026	97.00	97.00	96.90	96.90	96.90	-1.13%	50
Feb 10, 2026	99.28	101.89	98.01	98.01	98.01	-1.12%	76
Feb 9, 2026	99.92	99.92	99.12	99.12	99.12	1.67%	27
Feb 6, 2026	93.01	101.90	93.01	97.49	97.49	0.56%	95
Feb 5, 2026	97.00	106.00	96.95	96.95	96.95	-2.35%	66
Feb 4, 2026	95.50	104.00	95.00	99.28	99.28	2.35%	357
Feb 3, 2026	93.98	108.00	90.02	97.00	97.00	0.17%	127
Feb 2, 2026	106.90	106.90	92.28	96.84	96.84	-1.39%	3,538
Feb 1, 2026	93.40	105.00	93.40	98.21	98.21	2.62%	323
Jan 30, 2026	105.00	105.00	95.05	95.70	95.70	-1.03%	592
Jan 29, 2026	106.00	106.00	90.00	96.70	96.70	5.97%	172
Jan 28, 2026	91.50	91.50	91.25	91.25	91.25	-1.88%	2
Jan 27, 2026	90.50	93.00	90.50	93.00	93.00	3.45%	29
Jan 21, 2026	90.40	92.25	88.15	89.90	89.90	-1.26%	397
Jan 20, 2026	95.05	95.05	91.05	91.05	91.05	-4.26%	111
Jan 19, 2026	95.05	95.10	95.05	95.10	95.10	0.11%	11
Jan 16, 2026	95.00	95.00	95.00	95.00	95.00	-0.89%	265
Jan 13, 2026	97.40	97.40	94.00	95.85	95.85	-3.33%	321
Jan 12, 2026	102.80	102.80	95.90	99.15	99.15	-0.35%	1,871
Jan 9, 2026	100.00	101.70	99.45	99.50	99.50	-0.50%	82
Jan 8, 2026	100.00	100.00	100.00	100.00	100.00	-2.06%	2
Jan 7, 2026	101.70	102.10	101.70	102.10	102.10	0.10%	303
Jan 6, 2026	101.80	102.00	100.30	102.00	102.00	-1.16%	315
Jan 5, 2026	104.00	104.00	101.65	103.20	103.20	-0.67%	71
Jan 2, 2026	105.80	108.00	103.90	103.90	103.90	-1.70%	969
Jan 1, 2026	102.50	110.45	102.50	105.70	105.70	-0.98%	1,041
Dec 31, 2025	106.80	106.80	106.70	106.75	106.75	6.75%	504
Dec 29, 2025	99.50	100.40	98.35	100.00	100.00	-	8
Dec 26, 2025	98.15	100.00	98.15	100.00	100.00	-0.40%	10
Dec 24, 2025	100.40	100.40	100.40	100.40	100.40	-0.05%	7
Dec 23, 2025	113.00	114.00	98.25	100.45	100.45	0.35%	922
Dec 22, 2025	100.10	100.10	100.10	100.10	100.10	-	2
Dec 18, 2025	110.00	110.00	100.05	100.10	100.10	1.93%	626
Dec 17, 2025	108.45	108.50	98.20	98.20	98.20	-1.60%	258
Dec 16, 2025	100.00	100.00	99.05	99.80	99.80	-1.19%	124
Dec 15, 2025	96.35	101.00	96.30	101.00	101.00	2.54%	1,262
Dec 12, 2025	100.50	100.50	98.20	98.50	98.50	-8.71%	1,152
Dec 11, 2025	107.90	107.90	107.90	107.90	107.90	7.90%	103
Dec 10, 2025	104.10	104.10	100.00	100.00	100.00	-3.94%	653