Khaitan (India) Limited (BOM:590068)
India · Delayed Price · Currency is INR 143.15
-4.85 (-3.28%)
At close: Aug 21, 2026
BOM:590068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 146.50 | 146.50 | 140.55 | 143.15 | 143.15 | -3.28% | 50 |
| Aug 19, 2026 | 150.00 | 150.00 | 144.00 | 148.00 | 148.00 | 0.68% | 108 |
| Aug 18, 2026 | 144.00 | 148.65 | 143.00 | 147.00 | 147.00 | -0.51% | 42 |
| Aug 17, 2026 | 140.00 | 149.00 | 140.00 | 147.75 | 147.75 | 5.54% | 615 |
| Aug 14, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | -4.73% | 7 |
| Aug 13, 2026 | 145.00 | 151.95 | 145.00 | 146.95 | 146.95 | 5.11% | 248 |
| Aug 12, 2026 | 143.20 | 146.25 | 138.80 | 139.80 | 139.80 | -3.69% | 798 |
| Aug 11, 2026 | 149.90 | 156.50 | 142.05 | 145.15 | 145.15 | -3.17% | 739 |
| Aug 10, 2026 | 157.40 | 162.70 | 149.85 | 149.90 | 149.90 | -5.40% | 826 |
| Aug 7, 2026 | 158.00 | 161.00 | 151.85 | 158.45 | 158.45 | -0.03% | 3,049 |
| Aug 6, 2026 | 155.30 | 160.75 | 154.50 | 158.50 | 158.50 | 2.66% | 1,621 |
| Aug 5, 2026 | 144.15 | 160.60 | 140.45 | 154.40 | 154.40 | 5.46% | 4,772 |
| Aug 4, 2026 | 156.10 | 162.15 | 144.00 | 146.40 | 146.40 | -6.66% | 6,111 |
| Aug 3, 2026 | 142.95 | 159.50 | 135.00 | 156.85 | 156.85 | 16.70% | 17,078 |
| Jul 30, 2026 | 133.00 | 134.50 | 133.00 | 134.40 | 134.40 | 4.92% | 255 |
| Jul 24, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - | 1 |
| Jul 22, 2026 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | -1.69% | 1 |
| Jul 21, 2026 | 126.00 | 130.30 | 126.00 | 130.30 | 130.30 | 4.24% | 77 |
| Jul 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -2.57% | 31 |
| Jul 17, 2026 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | -0.47% | 10 |
| Jul 16, 2026 | 128.00 | 128.90 | 126.00 | 128.90 | 128.90 | 2.22% | 162 |
| Jul 15, 2026 | 129.00 | 129.00 | 126.00 | 126.10 | 126.10 | -2.70% | 129 |
| Jul 13, 2026 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | -3.96% | 85 |
| Jul 9, 2026 | 141.00 | 141.00 | 134.95 | 134.95 | 134.95 | -0.04% | 650 |
| Jul 8, 2026 | 134.00 | 135.00 | 134.00 | 135.00 | 135.00 | - | 445 |
| Jul 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 3.81% | 65 |
| Jul 6, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 2.32% | 102 |
| Jul 3, 2026 | 130.00 | 130.00 | 127.10 | 127.10 | 127.10 | -2.98% | 269 |
| Jul 2, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -0.08% | 86 |
| Jun 30, 2026 | 136.50 | 136.50 | 131.00 | 131.10 | 131.10 | -4.31% | 559 |
| Jun 29, 2026 | 138.00 | 139.00 | 136.60 | 137.00 | 137.00 | -1.08% | 613 |
| Jun 25, 2026 | 133.00 | 138.50 | 133.00 | 138.50 | 138.50 | 3.82% | 331 |
| Jun 24, 2026 | 137.00 | 137.00 | 133.40 | 133.40 | 133.40 | -1.84% | 171 |
| Jun 23, 2026 | 132.00 | 137.80 | 132.00 | 135.90 | 135.90 | 3.54% | 1,644 |
| Jun 22, 2026 | 124.90 | 131.25 | 124.90 | 131.25 | 131.25 | 5.00% | 341 |
| Jun 19, 2026 | 122.50 | 127.00 | 122.50 | 125.00 | 125.00 | 1.34% | 153 |
| Jun 18, 2026 | 123.50 | 123.50 | 123.35 | 123.35 | 123.35 | 0.28% | 2 |
| Jun 17, 2026 | 123.05 | 123.05 | 123.00 | 123.00 | 123.00 | -1.52% | 55 |
| Jun 16, 2026 | 123.40 | 127.00 | 122.95 | 124.90 | 124.90 | -3.48% | 115 |
| Jun 15, 2026 | 132.00 | 132.00 | 128.85 | 129.40 | 129.40 | -1.97% | 78 |
| Jun 12, 2026 | 131.40 | 139.00 | 131.40 | 132.00 | 132.00 | -1.49% | 622 |
| Jun 11, 2026 | 134.95 | 134.95 | 134.00 | 134.00 | 134.00 | -0.70% | 521 |
| Jun 9, 2026 | 132.95 | 135.95 | 130.00 | 134.95 | 134.95 | 2.90% | 806 |
| Jun 8, 2026 | 131.10 | 131.15 | 131.10 | 131.15 | 131.15 | -0.64% | 11 |
| Jun 5, 2026 | 132.25 | 132.25 | 131.90 | 132.00 | 132.00 | 1.81% | 151 |
| Jun 4, 2026 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | 4.98% | 108 |
| Jun 3, 2026 | 130.05 | 130.05 | 123.50 | 123.50 | 123.50 | -5.00% | 529 |
| Jun 2, 2026 | 134.60 | 134.60 | 129.20 | 130.00 | 130.00 | -4.41% | 343 |
| Jun 1, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4.86% | 70 |
| May 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -3.93% | 3 |