Khadim India Limited (NSE:KHADIM)
India · Delayed Price · Currency is INR 236.52
+4.03 (1.73%)
Last updated: Sep 3, 2025, 1:04 PM IST
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 238.43 | 242.58 | 237.80 | 238.35 | 238.35 | 0.68% | 10,029 |
| Sep 4, 2025 | 251.99 | 251.99 | 235.00 | 236.75 | 236.75 | -0.35% | 36,614 |
| Sep 3, 2025 | 235.90 | 239.49 | 234.10 | 237.58 | 237.58 | 2.19% | 10,526 |
| Sep 2, 2025 | 240.10 | 241.44 | 229.90 | 232.49 | 232.49 | -3.85% | 39,184 |
| Sep 1, 2025 | 238.10 | 243.90 | 238.00 | 241.80 | 241.80 | 0.42% | 7,572 |
| Aug 29, 2025 | 233.50 | 254.10 | 227.05 | 240.80 | 240.80 | 4.74% | 51,185 |
| Aug 28, 2025 | 233.50 | 236.60 | 229.00 | 229.90 | 229.90 | -1.54% | 8,732 |
| Aug 26, 2025 | 239.35 | 239.95 | 232.50 | 233.50 | 233.50 | -2.55% | 16,007 |
| Aug 25, 2025 | 243.85 | 243.85 | 239.00 | 239.60 | 239.60 | 0.10% | 5,687 |
| Aug 22, 2025 | 241.35 | 243.00 | 238.55 | 239.35 | 239.35 | -0.64% | 23,148 |
| Aug 21, 2025 | 246.00 | 247.75 | 239.10 | 240.90 | 240.90 | -1.87% | 34,295 |
| Aug 20, 2025 | 246.90 | 249.90 | 243.10 | 245.50 | 245.50 | -0.57% | 23,899 |
| Aug 19, 2025 | 247.80 | 249.80 | 246.00 | 246.90 | 246.90 | 0.33% | 11,858 |
| Aug 18, 2025 | 251.35 | 254.50 | 245.00 | 246.10 | 246.10 | -1.20% | 33,102 |
| Aug 14, 2025 | 250.00 | 257.00 | 248.30 | 249.10 | 249.10 | -0.18% | 10,342 |
| Aug 13, 2025 | 260.15 | 260.15 | 247.60 | 249.55 | 249.55 | -3.89% | 77,098 |
| Aug 12, 2025 | 264.40 | 267.90 | 251.70 | 259.65 | 259.65 | -1.48% | 24,373 |
| Aug 11, 2025 | 265.15 | 269.60 | 258.00 | 263.55 | 263.55 | 0.13% | 25,665 |
| Aug 8, 2025 | 265.40 | 267.65 | 261.85 | 263.20 | 263.20 | 1.13% | 9,345 |
| Aug 7, 2025 | 261.20 | 264.20 | 258.50 | 260.25 | 260.25 | -1.72% | 11,987 |
| Aug 6, 2025 | 268.20 | 268.85 | 263.80 | 264.80 | 264.80 | -1.93% | 4,414 |
| Aug 5, 2025 | 267.15 | 274.80 | 266.00 | 270.00 | 270.00 | 1.24% | 8,246 |
| Aug 4, 2025 | 269.20 | 269.35 | 265.00 | 266.70 | 266.70 | -0.13% | 6,198 |
| Aug 1, 2025 | 272.25 | 281.10 | 264.65 | 267.05 | 267.05 | -2.63% | 41,693 |
| 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 |