Khadim India Limited (NSE:KHADIM)
India · Delayed Price · Currency is INR 118.02
-1.88 (-1.57%)
Oct 16, 2026, 3:29 PM IST
Khadim India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |