Khaitan (India) Limited (BOM:590068)
India · Delayed Price · Currency is INR 129.70
-5.30 (-3.93%)
At close: May 26, 2026
BOM:590068 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -3.93% | 3 |
| May 25, 2026 | 135.00 | 135.00 | 134.95 | 135.00 | 135.00 | - | 84 |
| May 22, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 2.86% | 100 |
| May 20, 2026 | 138.00 | 138.00 | 131.25 | 131.25 | 131.25 | -3.99% | 16 |
| May 19, 2026 | 133.00 | 136.70 | 133.00 | 136.70 | 136.70 | -2.32% | 153 |
| May 15, 2026 | 138.00 | 139.95 | 136.00 | 139.95 | 139.95 | 1.01% | 1,942 |
| May 14, 2026 | 132.65 | 139.40 | 132.65 | 138.55 | 138.55 | -0.61% | 998 |
| May 13, 2026 | 144.70 | 144.70 | 137.55 | 139.40 | 139.40 | -3.70% | 2,983 |
| May 12, 2026 | 144.50 | 144.75 | 144.00 | 144.75 | 144.75 | 4.97% | 8,583 |
| May 11, 2026 | 131.05 | 137.90 | 131.05 | 137.90 | 137.90 | 4.99% | 1,094 |
| May 8, 2026 | 129.00 | 132.10 | 129.00 | 131.35 | 131.35 | -2.70% | 469 |
| May 7, 2026 | 125.65 | 135.00 | 125.65 | 135.00 | 135.00 | 3.05% | 117 |
| May 5, 2026 | 137.00 | 137.00 | 130.70 | 131.00 | 131.00 | 0.23% | 2,003 |
| May 4, 2026 | 128.30 | 130.70 | 124.05 | 130.70 | 130.70 | 4.96% | 548 |
| Apr 30, 2026 | 128.00 | 134.00 | 122.40 | 124.52 | 124.52 | -2.95% | 1,008 |
| Apr 29, 2026 | 136.01 | 136.01 | 127.93 | 128.31 | 128.31 | -4.72% | 2,260 |
| Apr 28, 2026 | 139.20 | 139.20 | 133.00 | 134.66 | 134.66 | -2.70% | 2,167 |
| Apr 27, 2026 | 144.99 | 145.00 | 136.45 | 138.40 | 138.40 | -1.72% | 6,234 |
| Apr 24, 2026 | 120.00 | 145.14 | 117.60 | 140.82 | 140.82 | 16.43% | 20,898 |
| Apr 23, 2026 | 122.94 | 122.94 | 120.00 | 120.95 | 120.95 | -1.62% | 6,541 |
| 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 |