Khadim India Limited (NSE:KHADIM)
India · Delayed Price · Currency is INR 267.05
-7.20 (-2.63%)
Aug 1, 2025, 3:29 PM IST
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 272.25 | 281.10 | 264.65 | 267.05 | 267.05 | -2.63% | 41,592 |
| Jul 31, 2025 | 281.00 | 281.20 | 271.40 | 274.25 | 274.25 | -2.77% | 26,855 |
| Jul 30, 2025 | 282.35 | 286.70 | 276.30 | 282.05 | 282.05 | 0.02% | 9,223 |
| Jul 29, 2025 | 274.40 | 287.95 | 272.55 | 282.00 | 282.00 | 1.35% | 18,780 |
| Jul 28, 2025 | 273.30 | 282.45 | 269.55 | 278.25 | 278.25 | 0.07% | 29,547 |
| Jul 25, 2025 | 286.00 | 289.95 | 272.15 | 278.05 | 278.05 | -3.10% | 37,890 |
| Jul 24, 2025 | 292.10 | 295.70 | 282.55 | 286.95 | 286.95 | -1.76% | 52,808 |
| Jul 23, 2025 | 289.95 | 294.00 | 285.30 | 292.10 | 292.10 | 1.72% | 17,131 |
| Jul 22, 2025 | 289.70 | 296.10 | 286.50 | 287.15 | 287.15 | -1.37% | 15,845 |
| Jul 21, 2025 | 300.85 | 300.85 | 288.90 | 291.15 | 291.15 | -2.25% | 49,071 |
| Jul 18, 2025 | 303.80 | 306.00 | 295.10 | 297.85 | 297.85 | -1.57% | 60,683 |
| Jul 17, 2025 | 295.00 | 311.10 | 292.30 | 302.60 | 302.60 | 3.26% | 216,855 |
| Jul 16, 2025 | 287.30 | 295.15 | 284.20 | 293.05 | 293.05 | 0.98% | 76,506 |
| Jul 15, 2025 | 274.00 | 295.10 | 272.60 | 290.20 | 290.20 | 7.20% | 131,610 |
| Jul 14, 2025 | 264.00 | 272.10 | 258.80 | 270.70 | 270.70 | 3.18% | 37,294 |
| Jul 11, 2025 | 265.10 | 265.10 | 260.30 | 262.35 | 262.35 | -0.53% | 8,491 |
| Jul 10, 2025 | 265.50 | 269.80 | 262.00 | 263.75 | 263.75 | 0.34% | 24,826 |
| Jul 9, 2025 | 260.00 | 269.45 | 255.00 | 262.85 | 262.85 | 1.35% | 66,408 |
| Jul 8, 2025 | 252.50 | 268.00 | 251.70 | 259.35 | 259.35 | 2.71% | 113,299 |
| Jul 7, 2025 | 256.50 | 257.30 | 251.70 | 252.50 | 252.50 | -1.50% | 13,582 |
| Jul 4, 2025 | 260.30 | 260.30 | 253.90 | 256.35 | 256.35 | -0.81% | 43,921 |
| Jul 3, 2025 | 260.00 | 261.55 | 257.00 | 258.45 | 258.45 | -0.88% | 18,764 |
| Jul 2, 2025 | 264.70 | 268.20 | 256.25 | 260.75 | 260.75 | -1.19% | 48,056 |
| Jul 1, 2025 | 256.00 | 273.05 | 255.10 | 263.90 | 263.90 | 3.21% | 132,578 |
| Jun 30, 2025 | 260.05 | 262.80 | 254.45 | 255.70 | 255.70 | -1.31% | 21,478 |
| Jun 27, 2025 | 268.00 | 268.00 | 258.00 | 259.10 | 259.10 | -2.17% | 40,004 |
| Jun 26, 2025 | 261.00 | 266.00 | 261.00 | 264.85 | 264.85 | 0.80% | 5,670 |
| Jun 25, 2025 | 261.35 | 264.00 | 260.50 | 262.75 | 262.75 | 1.12% | 18,613 |
| Jun 24, 2025 | 265.35 | 269.60 | 258.10 | 259.85 | 259.85 | -0.48% | 60,189 |
| Jun 23, 2025 | 264.05 | 271.20 | 259.55 | 261.10 | 261.10 | -0.21% | 22,214 |
| Jun 20, 2025 | 280.00 | 289.75 | 259.95 | 261.65 | 261.65 | -1.39% | 76,702 |
| Jun 19, 2025 | 260.00 | 267.60 | 258.50 | 265.35 | 265.35 | 0.04% | 15,637 |
| Jun 18, 2025 | 266.70 | 269.95 | 259.00 | 265.25 | 265.25 | -0.54% | 4,630 |
| Jun 17, 2025 | 262.00 | 271.00 | 260.05 | 266.70 | 266.70 | 2.05% | 7,880 |
| Jun 16, 2025 | 265.00 | 273.95 | 260.00 | 261.35 | 261.35 | -1.88% | 20,682 |
| Jun 13, 2025 | 270.00 | 275.90 | 265.00 | 266.35 | 266.35 | -2.22% | 21,600 |
| Jun 12, 2025 | 275.00 | 278.00 | 270.15 | 272.40 | 272.40 | -2.30% | 23,544 |
| Jun 11, 2025 | 277.10 | 282.00 | 270.05 | 278.80 | 278.80 | 0.61% | 12,013 |
| Jun 10, 2025 | 275.00 | 279.95 | 266.65 | 277.10 | 277.10 | -1.26% | 42,599 |
| Jun 9, 2025 | 280.65 | 280.65 | 279.95 | 280.65 | 280.65 | 4.99% | 31,970 |
| Jun 6, 2025 | 254.60 | 267.30 | 254.60 | 267.30 | 267.30 | -13.70% | 71,795 |
| Jun 5, 2025 | 292.90 | 313.00 | 292.90 | 309.75 | 309.75 | 6.81% | 327,195 |
| Jun 4, 2025 | 290.00 | 292.95 | 284.85 | 290.00 | 290.00 | -0.09% | 117,225 |
| Jun 3, 2025 | 292.10 | 297.00 | 288.25 | 290.25 | 290.25 | -0.51% | 30,743 |
| Jun 2, 2025 | 300.00 | 300.05 | 290.00 | 291.75 | 291.75 | -1.85% | 24,931 |
| May 30, 2025 | 300.00 | 301.85 | 296.00 | 297.25 | 297.25 | -0.03% | 17,020 |
| May 29, 2025 | 301.65 | 307.95 | 295.25 | 297.35 | 297.35 | -0.44% | 60,548 |
| May 28, 2025 | 303.00 | 303.00 | 297.80 | 298.65 | 298.65 | -0.30% | 28,862 |
| May 27, 2025 | 299.85 | 300.25 | 295.80 | 299.55 | 299.55 | 0.66% | 40,226 |
| May 26, 2025 | 297.00 | 304.70 | 294.90 | 297.60 | 297.60 | -2.11% | 16,684 |