Khadim India Limited (NSE:KHADIM)
India · Delayed Price · Currency is INR 122.53
-2.67 (-2.13%)
Nov 9, 2026, 3:16 PM IST
Khadim India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 125.20 | 125.20 | 122.52 | 122.53 | 122.53 | -2.13% | 6,760 |
| Nov 8, 2026 | 122.73 | 128.00 | 122.51 | 125.20 | 125.20 | 2.01% | 6,920 |
| Nov 6, 2026 | 128.00 | 128.00 | 122.40 | 122.73 | 122.73 | -4.36% | 52,268 |
| Nov 5, 2026 | 117.35 | 132.80 | 117.35 | 128.33 | 128.33 | 7.34% | 71,759 |
| Nov 4, 2026 | 121.53 | 123.00 | 118.00 | 119.56 | 119.56 | -1.62% | 19,607 |
| Nov 3, 2026 | 125.80 | 125.80 | 120.00 | 121.53 | 121.53 | -1.80% | 61,136 |
| Nov 2, 2026 | 123.70 | 125.19 | 121.50 | 123.76 | 123.76 | 0.05% | 92,417 |
| Oct 30, 2026 | 121.51 | 126.20 | 121.01 | 123.70 | 123.70 | 1.80% | 85,517 |
| Oct 29, 2026 | 118.00 | 126.90 | 117.00 | 121.51 | 121.51 | 1.55% | 83,265 |
| Oct 28, 2026 | 118.01 | 123.00 | 118.00 | 119.65 | 119.65 | -0.27% | 11,160 |
| Oct 27, 2026 | 124.00 | 124.49 | 119.12 | 119.97 | 119.97 | -0.18% | 23,938 |
| Oct 26, 2026 | 120.00 | 125.00 | 117.01 | 120.19 | 120.19 | 0.13% | 35,438 |
| Oct 23, 2026 | 118.00 | 125.61 | 113.65 | 120.03 | 120.03 | 0.33% | 137,888 |
| Oct 22, 2026 | 119.00 | 122.40 | 116.60 | 119.63 | 119.63 | -0.42% | 14,355 |
| Oct 21, 2026 | 121.08 | 123.00 | 117.30 | 120.14 | 120.14 | -0.78% | 53,197 |
| Oct 19, 2026 | 119.96 | 123.92 | 115.00 | 121.08 | 121.08 | 2.59% | 66,691 |
| Oct 16, 2026 | 123.00 | 124.90 | 117.52 | 118.02 | 118.02 | -1.57% | 19,260 |
| Oct 15, 2026 | 111.55 | 120.51 | 111.55 | 119.90 | 119.90 | 4.46% | 53,865 |
| Oct 14, 2026 | 109.99 | 117.97 | 107.10 | 114.78 | 114.78 | 2.15% | 48,919 |
| Oct 13, 2026 | 112.85 | 115.90 | 107.29 | 112.36 | 112.36 | -0.50% | 43,538 |
| Oct 12, 2026 | 116.50 | 119.89 | 110.00 | 112.93 | 112.93 | -1.93% | 11,362 |
| Oct 9, 2026 | 110.70 | 115.15 | 110.70 | 115.15 | 115.15 | 1.99% | 29,558 |
| Oct 8, 2026 | 115.00 | 115.00 | 112.90 | 112.90 | 112.90 | -2.00% | 3,053 |
| Oct 7, 2026 | 114.13 | 115.20 | 114.13 | 115.20 | 115.20 | 0.44% | 2,012 |
| Oct 6, 2026 | 114.90 | 115.00 | 114.70 | 114.70 | 114.70 | -0.61% | 4,001 |
| Oct 5, 2026 | 112.60 | 115.40 | 112.00 | 115.40 | 115.40 | 1.76% | 26,480 |
| Oct 1, 2026 | 113.60 | 113.60 | 113.00 | 113.40 | 113.40 | -0.67% | 11,912 |
| Sep 30, 2026 | 116.10 | 116.10 | 114.15 | 114.17 | 114.17 | -1.27% | 10,847 |
| Sep 29, 2026 | 116.50 | 116.50 | 115.64 | 115.64 | 115.64 | -2.00% | 33,392 |
| Sep 28, 2026 | 118.00 | 118.00 | 115.74 | 118.00 | 118.00 | -0.08% | 21,522 |
| Sep 25, 2026 | 120.00 | 120.00 | 118.09 | 118.10 | 118.10 | -1.98% | 12,146 |
| Sep 24, 2026 | 125.39 | 125.39 | 120.49 | 120.49 | 120.49 | -1.99% | 42,491 |
| Sep 23, 2026 | 123.90 | 123.90 | 122.94 | 122.94 | 122.94 | -1.99% | 9,157 |
| Sep 22, 2026 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | -2.00% | 6,661 |
| Sep 21, 2026 | 128.35 | 128.35 | 128.00 | 128.00 | 128.00 | 1.72% | 16,792 |
| Sep 18, 2026 | 125.84 | 125.84 | 125.20 | 125.84 | 125.84 | 1.99% | 43,755 |
| Sep 17, 2026 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | 1.99% | 41,560 |
| Sep 16, 2026 | 120.97 | 123.00 | 120.97 | 120.97 | 120.97 | -1.99% | 126,912 |
| Sep 15, 2026 | 123.43 | 123.43 | 122.90 | 123.43 | 123.43 | 2.00% | 47,601 |
| Sep 11, 2026 | 125.54 | 125.54 | 121.01 | 121.01 | 121.01 | -1.68% | 28,736 |
| Sep 10, 2026 | 121.00 | 123.09 | 121.00 | 123.08 | 123.08 | 1.99% | 74,072 |
| Sep 9, 2026 | 116.10 | 120.68 | 115.96 | 120.68 | 120.68 | 1.99% | 519,530 |
| Sep 8, 2026 | 115.00 | 118.32 | 113.76 | 118.32 | 118.32 | 2.00% | 14,242 |
| Sep 7, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -1.11% | 49,507 |
| Sep 4, 2026 | 113.00 | 117.30 | 113.00 | 117.30 | 117.30 | 2.00% | 15,169 |
| Sep 3, 2026 | 115.00 | 115.00 | 114.00 | 115.00 | 115.00 | -0.96% | 13,483 |
| Sep 2, 2026 | 117.20 | 117.20 | 116.11 | 116.11 | 116.11 | -1.99% | 47,389 |
| Sep 1, 2026 | 115.83 | 118.48 | 113.84 | 118.47 | 118.47 | 1.99% | 181,311 |
| Aug 31, 2026 | 119.98 | 119.98 | 116.16 | 116.16 | 116.16 | -1.25% | 24,195 |
| Aug 28, 2026 | 115.85 | 119.04 | 112.00 | 117.63 | 117.63 | 3.75% | 157,548 |