Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	102.00	104.10	100.05	101.33	101.33	0.95%	106,470
Jun 4, 2026	100.00	102.18	99.00	100.38	100.38	0.73%	88,472
Jun 3, 2026	101.40	101.40	99.00	99.65	99.65	-0.17%	30,785
Jun 2, 2026	101.50	101.50	97.97	99.82	99.82	-0.04%	61,445
Jun 1, 2026	103.50	103.50	99.00	99.86	99.86	-1.84%	48,162
May 29, 2026	102.76	104.70	100.10	101.73	101.73	-1.24%	68,930
May 27, 2026	102.27	104.70	102.26	103.01	103.01	0.93%	50,127
May 26, 2026	103.25	104.08	101.55	102.06	102.06	-0.66%	72,537
May 25, 2026	106.32	106.32	101.80	102.74	102.74	-3.37%	108,796
May 22, 2026	106.00	108.68	105.55	106.32	106.32	0.82%	34,284
May 21, 2026	107.37	109.23	104.20	105.46	105.46	-1.78%	63,707
May 20, 2026	110.81	111.00	106.00	107.37	107.37	-3.10%	104,090
May 19, 2026	115.82	116.69	108.30	110.81	110.81	-4.33%	66,687
May 18, 2026	110.50	117.40	107.21	115.82	115.82	3.96%	231,983
May 15, 2026	113.00	114.90	110.50	111.41	111.41	-1.87%	95,883
May 14, 2026	106.99	118.60	106.99	113.53	113.53	6.79%	386,912
May 13, 2026	101.00	110.22	99.13	106.31	106.31	6.08%	169,824
May 12, 2026	104.82	106.79	100.00	100.22	100.22	-5.99%	50,496
May 11, 2026	109.26	109.26	104.00	106.61	106.61	-2.43%	57,452
May 8, 2026	112.24	114.00	108.81	109.26	109.26	-2.66%	81,829
May 7, 2026	114.65	115.25	111.00	112.24	112.24	-0.93%	164,570
May 6, 2026	101.00	115.55	98.50	113.29	113.29	12.95%	661,647
May 5, 2026	103.00	103.00	98.34	100.30	100.30	-1.74%	167,335
May 4, 2026	102.57	104.59	100.12	102.08	102.08	1.32%	58,679
Apr 30, 2026	101.69	103.50	98.82	100.75	100.75	-0.92%	49,636
Apr 29, 2026	101.75	103.49	101.05	101.69	101.69	-0.04%	48,217
Apr 28, 2026	102.45	103.87	101.11	101.73	101.73	-1.15%	60,114
Apr 27, 2026	100.22	104.20	100.21	102.91	102.91	2.68%	98,882
Apr 24, 2026	104.10	105.59	99.00	100.22	100.22	-2.97%	79,184
Apr 23, 2026	104.00	105.80	102.00	103.29	103.29	-1.03%	91,404
Apr 22, 2026	103.50	105.35	101.00	104.37	104.37	0.90%	66,845
Apr 21, 2026	102.70	105.19	101.55	103.44	103.44	1.09%	65,112
Apr 20, 2026	108.39	108.39	101.36	102.32	102.32	-4.55%	155,311
Apr 17, 2026	106.78	108.00	104.99	107.20	107.20	1.90%	77,761
Apr 16, 2026	107.55	110.00	103.32	105.20	105.20	-1.43%	294,886
Apr 15, 2026	103.00	109.90	103.00	106.73	106.73	6.50%	333,296
Apr 13, 2026	93.80	102.33	89.50	100.22	100.22	6.21%	475,242
Apr 10, 2026	89.10	97.27	89.10	94.36	94.36	6.57%	362,659
Apr 9, 2026	88.98	93.40	86.20	88.54	88.54	0.26%	315,684
Apr 8, 2026	88.60	90.71	86.79	88.31	88.31	4.52%	207,679
Apr 7, 2026	85.77	86.00	83.33	84.49	84.49	-0.51%	93,726
Apr 6, 2026	84.35	87.01	82.70	84.92	84.92	2.19%	115,975
Apr 2, 2026	83.00	84.90	81.21	83.10	83.10	-2.25%	166,574
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