Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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