Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	94.54	98.59	94.07	98.59	98.59	4.99%	75,190
Aug 13, 2026	91.00	93.90	87.40	93.90	93.90	5.00%	61,409
Aug 12, 2026	91.39	91.99	89.00	89.43	89.43	-0.43%	18,858
Aug 11, 2026	93.00	93.69	89.03	89.82	89.82	-3.49%	57,590
Aug 10, 2026	96.98	98.00	92.32	93.07	93.07	-3.70%	51,630
Aug 7, 2026	98.39	98.39	96.00	96.65	96.65	-0.40%	16,407
Aug 6, 2026	96.78	99.00	95.50	97.04	97.04	0.27%	7,823
Aug 5, 2026	96.20	99.00	96.00	96.78	96.78	-1.24%	20,005
Aug 4, 2026	97.29	99.70	95.31	98.00	98.00	1.25%	12,961
Aug 3, 2026	97.80	97.80	95.05	96.79	96.79	-0.21%	11,164
Jul 31, 2026	97.98	97.98	94.21	96.99	96.99	0.89%	11,477
Jul 30, 2026	95.00	96.80	93.55	96.13	96.13	0.74%	10,811
Jul 29, 2026	94.86	97.00	92.00	95.42	95.42	0.59%	19,856
Jul 28, 2026	94.50	96.50	93.01	94.86	94.86	1.23%	8,320
Jul 27, 2026	95.80	98.75	93.10	93.71	93.71	-0.45%	59,802
Jul 24, 2026	92.55	95.45	92.55	94.13	94.13	0.78%	12,146
Jul 23, 2026	95.80	96.90	92.00	93.40	93.40	-1.31%	26,182
Jul 22, 2026	97.14	99.99	94.00	94.64	94.64	-2.57%	28,222
Jul 21, 2026	95.70	99.42	95.50	97.14	97.14	-0.90%	17,179
Jul 20, 2026	100.80	100.80	97.00	98.02	98.02	-1.23%	25,632
Jul 17, 2026	94.38	99.24	92.55	99.24	99.24	4.99%	38,605
Jul 16, 2026	96.88	97.48	92.11	94.52	94.52	-2.14%	81,600
Jul 15, 2026	101.00	101.99	95.90	96.59	96.59	-4.17%	98,893
Jul 14, 2026	99.98	102.38	99.00	100.79	100.79	-0.54%	10,007
Jul 13, 2026	96.11	102.24	96.11	101.34	101.34	0.85%	29,814
Jul 10, 2026	105.13	106.85	100.00	100.49	100.49	-4.41%	66,806
Jul 9, 2026	104.50	106.79	103.75	105.13	105.13	0.03%	5,949
Jul 8, 2026	106.80	107.90	104.00	105.10	105.10	-1.13%	24,694
Jul 7, 2026	106.25	108.50	105.50	106.30	106.30	-0.56%	9,940
Jul 6, 2026	109.39	109.39	105.55	106.90	106.90	-2.28%	12,560
Jul 3, 2026	109.85	111.25	105.25	109.39	109.39	-0.45%	17,402
Jul 2, 2026	108.90	112.08	107.00	109.88	109.88	2.93%	62,330
Jul 1, 2026	108.11	109.24	106.00	106.75	106.75	-1.26%	15,651
Jun 30, 2026	107.65	109.70	107.05	108.11	108.11	-1.45%	13,571
Jun 29, 2026	108.89	112.27	107.60	109.70	109.70	0.74%	40,598
Jun 25, 2026	108.80	111.98	105.75	108.89	108.89	0.41%	16,136
Jun 24, 2026	109.50	109.50	108.00	108.45	108.45	1.05%	27,989
Jun 23, 2026	107.15	109.20	107.01	107.32	107.32	-0.07%	20,441
Jun 22, 2026	107.08	111.11	107.00	107.39	107.39	-0.20%	57,493
Jun 19, 2026	106.00	109.20	106.00	107.61	107.61	-0.63%	32,310
Jun 18, 2026	109.49	109.49	105.00	108.29	108.29	-0.11%	35,674
Jun 17, 2026	107.81	109.30	106.71	108.41	108.41	0.56%	59,234
Jun 16, 2026	106.57	109.00	105.25	107.81	107.81	0.06%	49,029
Jun 15, 2026	103.37	108.75	103.06	107.74	107.74	4.25%	197,262
Jun 12, 2026	96.25	104.45	96.25	103.35	103.35	8.19%	153,549
Jun 11, 2026	98.89	98.90	95.20	95.53	95.53	-2.44%	41,654
Jun 10, 2026	102.80	102.80	97.01	97.92	97.92	-2.08%	68,212
Jun 9, 2026	103.40	103.40	99.52	100.00	100.00	-0.11%	50,673
Jun 8, 2026	95.05	101.99	95.04	100.11	100.11	-1.20%	94,145
Jun 5, 2026	102.00	104.10	100.05	101.33	101.33	0.95%	106,470