Khaitan (India) Limited (BOM:590068)
India · Delayed Price · Currency is INR 152.30
+6.50 (4.46%)
At close: Oct 7, 2026
BOM:590068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 142.00 | 157.00 | 142.00 | 152.30 | 152.30 | 4.46% | 819 |
| Oct 6, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -5.32% | 25 |
| Sep 30, 2026 | 151.75 | 154.00 | 151.75 | 154.00 | 154.00 | 1.48% | 90 |
| Sep 29, 2026 | 142.05 | 153.70 | 142.00 | 151.75 | 151.75 | 3.55% | 77 |
| Sep 25, 2026 | 147.25 | 148.00 | 140.50 | 146.55 | 146.55 | -1.97% | 723 |
| Sep 24, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.57% | 4 |
| Sep 23, 2026 | 150.00 | 155.70 | 149.05 | 150.35 | 150.35 | 0.23% | 151 |
| Sep 22, 2026 | 149.40 | 150.00 | 149.15 | 150.00 | 150.00 | 0.40% | 258 |
| Sep 21, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.92% | 1 |
| Sep 18, 2026 | 153.00 | 154.40 | 153.00 | 153.90 | 153.90 | 0.26% | 115 |
| Sep 17, 2026 | 153.45 | 153.50 | 153.45 | 153.50 | 153.50 | 0.10% | 53 |
| Sep 16, 2026 | 151.00 | 153.35 | 149.85 | 153.35 | 153.35 | -2.26% | 206 |
| Sep 15, 2026 | 162.50 | 162.50 | 156.90 | 156.90 | 156.90 | -3.45% | 1,644 |
| Sep 11, 2026 | 157.00 | 163.00 | 155.05 | 162.50 | 162.50 | 2.14% | 165 |
| Sep 10, 2026 | 163.00 | 163.00 | 159.00 | 159.10 | 159.10 | -2.39% | 144 |
| Sep 9, 2026 | 159.95 | 163.00 | 159.95 | 163.00 | 163.00 | 1.24% | 10 |
| Sep 8, 2026 | 161.85 | 162.30 | 159.65 | 161.00 | 161.00 | -0.80% | 415 |
| Sep 7, 2026 | 159.00 | 164.00 | 153.00 | 162.30 | 162.30 | 0.09% | 488 |
| Sep 4, 2026 | 162.60 | 162.60 | 160.45 | 162.15 | 162.15 | -0.28% | 694 |
| Sep 3, 2026 | 161.00 | 173.00 | 159.60 | 162.60 | 162.60 | 2.81% | 2,697 |
| Sep 2, 2026 | 150.00 | 166.00 | 143.05 | 158.15 | 158.15 | 5.72% | 3,347 |
| Sep 1, 2026 | 142.00 | 150.10 | 136.00 | 149.60 | 149.60 | 7.32% | 625 |
| Aug 31, 2026 | 146.00 | 146.80 | 139.00 | 139.40 | 139.40 | -4.09% | 301 |
| Aug 28, 2026 | 145.00 | 147.95 | 141.00 | 145.35 | 145.35 | -1.76% | 75 |
| Aug 27, 2026 | 145.00 | 147.95 | 137.00 | 147.95 | 147.95 | 2.07% | 159 |
| Aug 26, 2026 | 144.00 | 149.25 | 144.00 | 144.95 | 144.95 | -2.72% | 26 |
| Aug 25, 2026 | 153.00 | 153.00 | 143.40 | 149.00 | 149.00 | 1.50% | 623 |
| Aug 24, 2026 | 151.00 | 151.00 | 146.80 | 146.80 | 146.80 | 2.55% | 110 |
| 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 |