Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	169.50	171.69	167.55	168.65	168.65	-1.90%	14,714
Jan 14, 2026	175.70	175.70	169.25	171.92	171.92	-0.69%	14,605
Jan 13, 2026	169.00	175.18	167.33	173.11	173.11	2.62%	36,973
Jan 12, 2026	174.40	176.01	163.56	168.69	168.69	-3.20%	52,690
Jan 9, 2026	181.96	184.10	172.25	174.27	174.27	-1.56%	25,710
Jan 8, 2026	183.00	183.18	175.20	177.03	177.03	-3.45%	19,550
Jan 7, 2026	177.37	184.30	177.00	183.35	183.35	4.51%	34,181
Jan 6, 2026	182.01	182.01	174.41	175.43	175.43	-2.85%	37,106
Jan 5, 2026	190.00	190.00	176.00	180.57	180.57	-2.30%	75,304
Jan 2, 2026	182.14	187.51	182.14	184.83	184.83	1.48%	88,416
Jan 1, 2026	176.70	190.39	176.70	182.14	182.14	3.14%	258,653
Dec 31, 2025	173.50	180.00	171.38	176.59	176.59	0.77%	178,123
Dec 30, 2025	160.35	181.90	160.01	175.24	175.24	10.93%	1,163,263
Dec 29, 2025	156.21	166.79	153.27	157.98	157.98	1.94%	391,346
Dec 26, 2025	158.90	160.00	154.10	154.98	154.98	-1.26%	81,107
Dec 24, 2025	165.31	169.00	154.00	156.95	156.95	-5.06%	140,107
Dec 23, 2025	160.20	166.75	160.00	165.31	165.31	3.22%	42,291
Dec 22, 2025	160.53	165.10	158.35	160.15	160.15	-0.24%	45,223
Dec 19, 2025	160.10	163.00	156.01	160.53	160.53	1.27%	43,445
Dec 18, 2025	166.00	167.00	157.05	158.52	158.52	-4.41%	52,276
Dec 17, 2025	166.40	170.00	164.00	165.84	165.84	-1.51%	16,305
Dec 16, 2025	172.00	172.40	166.63	168.39	168.39	-1.85%	26,660
Dec 15, 2025	171.27	177.00	169.48	171.56	171.56	0.17%	42,528
Dec 12, 2025	176.10	182.00	169.20	171.27	171.27	-2.51%	89,653
Dec 11, 2025	180.99	181.00	172.50	175.68	175.68	-1.06%	25,023
Dec 10, 2025	185.29	189.06	176.94	177.56	177.56	-4.17%	44,078
Dec 9, 2025	180.00	190.41	175.82	185.29	185.29	3.25%	22,246