Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	83.00	87.00	80.40	85.01	85.01	8.17%	142,569
Mar 30, 2026	83.50	83.50	77.47	78.59	78.59	-6.59%	309,397
Mar 27, 2026	89.87	90.84	82.37	84.13	84.13	-7.79%	307,807
Mar 25, 2026	91.20	96.42	90.25	91.24	91.24	0.14%	453,875
Mar 24, 2026	87.60	93.00	85.95	91.11	91.11	6.82%	366,531
Mar 23, 2026	88.48	89.99	80.92	85.29	85.29	-3.09%	856,857
Mar 20, 2026	92.20	94.41	87.00	88.01	88.01	-3.58%	191,937
Mar 19, 2026	94.79	94.79	90.01	91.28	91.28	-4.24%	105,209
Mar 18, 2026	95.85	99.18	94.25	95.32	95.32	0.44%	303,887
Mar 17, 2026	98.00	98.79	93.25	94.90	94.90	-2.10%	94,549
Mar 16, 2026	103.40	103.40	96.02	96.94	96.94	-4.14%	79,736
Mar 13, 2026	105.75	105.75	100.60	101.13	101.13	-4.39%	111,282
Mar 12, 2026	110.98	110.98	104.15	105.77	105.77	-4.86%	66,770
Mar 11, 2026	110.33	114.93	109.76	111.17	111.17	1.53%	91,543
Mar 10, 2026	105.50	114.00	103.30	109.50	109.50	6.18%	137,684
Mar 9, 2026	103.00	105.00	100.75	103.13	103.13	-1.28%	264,929
Mar 6, 2026	110.55	112.32	101.60	104.47	104.47	-6.14%	156,930
Mar 5, 2026	115.55	116.62	110.31	111.30	111.30	-2.51%	130,307
Mar 4, 2026	119.00	119.00	113.35	114.16	114.16	-4.48%	68,102
Mar 2, 2026	117.10	122.06	111.00	119.51	119.51	-0.73%	293,351
Feb 27, 2026	123.39	127.00	118.50	120.39	120.39	-2.55%	312,588
Feb 26, 2026	125.20	128.22	117.00	123.54	123.54	-1.80%	488,452
Feb 25, 2026	135.40	136.94	123.55	125.81	125.81	-7.71%	253,875
Feb 24, 2026	135.00	138.49	134.33	136.32	136.32	-0.34%	52,059
Feb 23, 2026	140.20	140.20	134.36	136.79	136.79	-1.58%	31,764
Feb 20, 2026	138.00	143.39	135.30	138.99	138.99	0.51%	85,764
Feb 19, 2026	146.30	147.40	137.50	138.29	138.29	-5.49%	135,192
Feb 18, 2026	149.00	151.57	146.00	146.33	146.33	-1.67%	49,733
Feb 17, 2026	149.00	152.36	148.30	148.81	148.81	-1.88%	34,569
Feb 16, 2026	156.74	156.74	150.50	151.66	151.66	-1.14%	34,776
Feb 13, 2026	155.48	158.00	153.30	153.41	153.41	-1.33%	59,365
Feb 12, 2026	162.00	162.72	154.56	155.48	155.48	-3.78%	63,193
Feb 11, 2026	166.00	168.79	161.10	161.59	161.59	-3.64%	62,352
Feb 10, 2026	168.00	172.50	165.20	167.69	167.69	-1.09%	100,019
Feb 9, 2026	166.40	172.10	164.50	169.53	169.53	3.44%	81,750
Feb 6, 2026	164.00	168.13	161.12	163.89	163.89	-0.83%	30,722
Feb 5, 2026	167.20	169.94	164.05	165.27	165.27	-1.98%	46,704
Feb 4, 2026	164.00	169.89	163.00	168.61	168.61	2.72%	62,494
Feb 3, 2026	173.00	174.00	163.00	164.15	164.15	0.09%	69,951
Feb 2, 2026	169.90	171.01	160.00	164.00	164.00	-1.83%	28,352
Feb 1, 2026	180.00	181.18	162.60	167.06	167.06	-4.58%	91,943
Jan 30, 2026	174.00	178.00	171.00	175.07	175.07	1.42%	122,988
Jan 29, 2026	172.92	176.80	161.10	172.62	172.62	0.62%	221,092
Jan 28, 2026	165.80	182.78	165.80	171.55	171.55	4.87%	191,733
Jan 27, 2026	165.49	165.50	160.71	163.59	163.59	0.08%	10,443
Jan 23, 2026	160.00	165.97	157.61	163.46	163.46	2.34%	42,816
Jan 22, 2026	158.27	161.50	157.57	159.73	159.73	0.88%	18,138
Jan 21, 2026	156.50	162.60	154.80	158.34	158.34	-1.24%	80,625
Jan 20, 2026	164.09	167.90	157.35	160.32	160.32	-1.84%	45,200
Jan 19, 2026	166.12	170.00	162.51	163.32	163.32	-3.16%	22,302