Khadim India Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	110.40	113.38	107.05	113.38	113.38	4.99%	151,102
Aug 26, 2026	110.50	111.50	105.00	107.99	107.99	0.98%	76,641
Aug 25, 2026	105.29	106.94	103.30	106.94	106.94	5.00%	38,493
Aug 24, 2026	97.50	101.85	96.00	101.85	101.85	5.00%	30,995
Aug 21, 2026	94.91	97.90	94.44	97.00	97.00	2.20%	18,691
Aug 20, 2026	97.00	97.90	93.56	94.91	94.91	-2.15%	16,569
Aug 19, 2026	97.50	97.59	94.01	97.00	97.00	0.71%	19,578
Aug 18, 2026	97.40	98.40	96.00	96.32	96.32	-0.77%	43,442
Aug 17, 2026	101.20	101.20	96.00	97.07	97.07	-1.54%	15,502
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