Khaitan (India) Limited (BOM:590068)
India · Delayed Price · Currency is INR 126.24
-9.36 (-6.90%)
At close: Apr 21, 2026
BOM:590068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 124.24 | 128.99 | 121.50 | 122.94 | 122.94 | -2.61% | 2,319 |
| Apr 21, 2026 | 142.61 | 151.27 | 125.00 | 126.24 | 126.24 | -6.90% | 21,482 |
| Apr 20, 2026 | 101.00 | 135.60 | 101.00 | 135.60 | 135.60 | 20.00% | 10,448 |
| Apr 17, 2026 | 110.00 | 114.00 | 110.00 | 113.00 | 113.00 | 2.73% | 12 |
| Apr 16, 2026 | 110.78 | 110.78 | 107.70 | 110.00 | 110.00 | -1.79% | 99 |
| Apr 15, 2026 | 113.79 | 116.63 | 106.02 | 112.00 | 112.00 | 7.11% | 302 |
| Apr 13, 2026 | 107.54 | 107.54 | 104.57 | 104.57 | 104.57 | -3.25% | 26 |
| Apr 10, 2026 | 106.00 | 109.05 | 104.00 | 108.08 | 108.08 | 5.69% | 165 |
| Apr 9, 2026 | 102.59 | 102.59 | 102.26 | 102.26 | 102.26 | 1.25% | 39 |
| Apr 8, 2026 | 101.00 | 103.50 | 101.00 | 101.00 | 101.00 | 1.51% | 11 |
| Apr 7, 2026 | 118.00 | 118.00 | 93.59 | 99.50 | 99.50 | -1.39% | 17 |
| Apr 6, 2026 | 105.95 | 105.95 | 99.00 | 100.90 | 100.90 | -0.08% | 1,262 |
| Apr 2, 2026 | 106.45 | 106.45 | 97.00 | 100.98 | 100.98 | 0.98% | 49 |
| Mar 30, 2026 | 96.50 | 100.00 | 92.00 | 100.00 | 100.00 | 3.63% | 368 |
| Mar 27, 2026 | 97.01 | 97.01 | 96.50 | 96.50 | 96.50 | -6.22% | 100 |
| Mar 25, 2026 | 105.52 | 105.53 | 102.90 | 102.90 | 102.90 | -0.06% | 32 |
| Mar 24, 2026 | 97.17 | 104.55 | 89.96 | 102.96 | 102.96 | 10.71% | 383 |
| Mar 23, 2026 | 94.07 | 94.50 | 93.00 | 93.00 | 93.00 | -2.63% | 9 |
| Mar 20, 2026 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | -3.11% | 106 |
| Mar 19, 2026 | 95.11 | 99.12 | 95.11 | 98.58 | 98.58 | -1.41% | 170 |
| Mar 18, 2026 | 102.31 | 102.31 | 99.99 | 99.99 | 99.99 | 3.62% | 316 |
| Mar 17, 2026 | 96.51 | 96.53 | 93.93 | 96.50 | 96.50 | -0.62% | 52 |
| Mar 16, 2026 | 97.10 | 97.10 | 96.84 | 97.10 | 97.10 | 0.11% | 224 |
| Mar 13, 2026 | 94.57 | 97.10 | 93.94 | 96.99 | 96.99 | -1.43% | 1,326 |
| Mar 12, 2026 | 92.30 | 100.60 | 92.30 | 98.40 | 98.40 | 6.60% | 500 |
| Mar 11, 2026 | 92.04 | 92.31 | 92.03 | 92.31 | 92.31 | 0.65% | 404 |
| 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 |