Khadim India Limited (NSE:KHADIM)
India · Delayed Price · Currency is INR 248.60
+0.05 (0.02%)
Oct 23, 2025, 3:29 PM IST
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 249.10 | 250.00 | 248.15 | 248.25 | 248.25 | -0.12% | 5,110 |
| Oct 21, 2025 | 249.10 | 249.10 | 247.55 | 248.55 | 248.55 | - | 5,108 |
| Oct 20, 2025 | 249.00 | 249.45 | 244.00 | 248.55 | 248.55 | 0.98% | 14,135 |
| Oct 17, 2025 | 248.15 | 250.65 | 245.00 | 246.15 | 246.15 | -0.36% | 14,878 |
| Oct 16, 2025 | 244.60 | 252.00 | 244.60 | 247.05 | 247.05 | 0.75% | 17,687 |
| Oct 15, 2025 | 246.00 | 248.50 | 243.85 | 245.20 | 245.20 | 0.12% | 17,185 |
| Oct 14, 2025 | 253.80 | 253.80 | 244.45 | 244.90 | 244.90 | -2.16% | 22,239 |
| Oct 13, 2025 | 247.25 | 251.45 | 245.75 | 250.30 | 250.30 | 1.23% | 15,710 |
| Oct 10, 2025 | 246.10 | 256.70 | 245.20 | 247.25 | 247.25 | 0.49% | 58,755 |
| Oct 9, 2025 | 260.30 | 264.20 | 244.00 | 246.05 | 246.05 | -4.07% | 43,132 |
| Oct 8, 2025 | 253.65 | 260.65 | 253.65 | 256.50 | 256.50 | 1.00% | 21,522 |
| Oct 7, 2025 | 262.60 | 264.50 | 252.30 | 253.95 | 253.95 | -2.66% | 37,306 |
| Oct 6, 2025 | 267.00 | 268.25 | 258.25 | 260.90 | 260.90 | -2.74% | 19,632 |
| Oct 3, 2025 | 259.00 | 279.55 | 257.80 | 268.25 | 268.25 | 3.99% | 30,645 |
| Oct 1, 2025 | 258.00 | 262.20 | 254.00 | 257.95 | 257.95 | 0.69% | 25,787 |
| Sep 30, 2025 | 257.80 | 262.00 | 254.00 | 256.17 | 256.17 | -0.80% | 14,539 |
| Sep 29, 2025 | 266.50 | 266.51 | 254.65 | 258.24 | 258.24 | -2.11% | 66,202 |
| Sep 26, 2025 | 268.80 | 274.24 | 261.10 | 263.80 | 263.80 | -0.52% | 45,071 |
| Sep 25, 2025 | 274.28 | 275.98 | 263.50 | 265.17 | 265.17 | -3.32% | 114,439 |
| Sep 24, 2025 | 283.98 | 285.89 | 273.21 | 274.28 | 274.28 | -2.64% | 28,484 |
| Sep 23, 2025 | 287.55 | 292.78 | 280.63 | 281.73 | 281.73 | -2.32% | 112,181 |
| Sep 22, 2025 | 287.50 | 295.80 | 285.14 | 288.43 | 288.43 | 0.08% | 70,577 |
| Sep 19, 2025 | 286.47 | 291.99 | 283.82 | 288.21 | 288.21 | -0.14% | 101,469 |
| Sep 18, 2025 | 291.90 | 292.81 | 280.00 | 288.60 | 288.60 | -0.52% | 241,794 |
| Sep 17, 2025 | 260.75 | 293.90 | 260.75 | 290.10 | 290.10 | 11.35% | 642,221 |
| Sep 16, 2025 | 236.60 | 269.80 | 231.00 | 260.54 | 260.54 | 11.72% | 469,129 |
| Sep 15, 2025 | 239.80 | 239.80 | 231.03 | 233.20 | 233.20 | -0.27% | 17,025 |
| Sep 12, 2025 | 233.54 | 237.35 | 228.10 | 233.84 | 233.84 | 0.63% | 47,162 |
| Sep 11, 2025 | 236.00 | 239.99 | 228.10 | 232.38 | 232.38 | -0.08% | 38,542 |
| Sep 10, 2025 | 240.50 | 243.39 | 228.62 | 232.56 | 232.56 | -4.07% | 45,807 |
| Sep 9, 2025 | 240.00 | 245.03 | 239.43 | 242.42 | 242.42 | 0.12% | 7,627 |
| Sep 8, 2025 | 241.00 | 244.90 | 235.00 | 242.14 | 242.14 | 1.59% | 16,113 |
| 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 |