Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 98.32
+5.18 (5.56%)
At close: Mar 12, 2026
Khaitan (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 93.14 | 101.91 | 93.14 | 98.32 | 98.32 | 5.56% | 5,585 |
| Mar 11, 2026 | 92.25 | 96.80 | 91.99 | 93.14 | 93.14 | -0.62% | 1,979 |
| Mar 10, 2026 | 91.41 | 99.28 | 90.99 | 93.72 | 93.72 | 1.03% | 5,869 |
| Mar 9, 2026 | 96.30 | 98.39 | 85.05 | 92.76 | 92.76 | -3.20% | 4,785 |
| Mar 6, 2026 | 94.99 | 98.40 | 92.41 | 95.83 | 95.83 | 1.03% | 535 |
| Mar 5, 2026 | 96.99 | 98.50 | 94.11 | 94.85 | 94.85 | 1.31% | 3,462 |
| Mar 4, 2026 | 97.99 | 97.99 | 91.40 | 93.62 | 93.62 | -0.39% | 2,369 |
| Mar 2, 2026 | 92.00 | 94.40 | 87.41 | 93.99 | 93.99 | -0.59% | 1,401 |
| Feb 27, 2026 | 94.56 | 94.56 | 94.55 | 94.55 | 94.55 | -0.25% | 79 |
| Feb 26, 2026 | 96.40 | 96.40 | 93.52 | 94.79 | 94.79 | 1.42% | 896 |
| Feb 25, 2026 | 90.13 | 95.95 | 90.13 | 93.46 | 93.46 | 1.76% | 836 |
| Feb 24, 2026 | 94.80 | 103.39 | 90.21 | 91.84 | 91.84 | -3.36% | 4,631 |
| Feb 23, 2026 | 95.70 | 98.01 | 93.50 | 95.03 | 95.03 | 0.81% | 986 |
| Feb 20, 2026 | 97.77 | 97.77 | 93.36 | 94.27 | 94.27 | -3.58% | 1,526 |
| Feb 19, 2026 | 95.00 | 99.46 | 92.05 | 97.77 | 97.77 | -0.13% | 2,579 |
| Feb 18, 2026 | 98.00 | 99.99 | 96.40 | 97.90 | 97.90 | 1.63% | 148 |
| Feb 17, 2026 | 101.96 | 101.96 | 95.36 | 96.33 | 96.33 | 0.14% | 2,631 |
| Feb 16, 2026 | 98.84 | 99.49 | 95.35 | 96.20 | 96.20 | -3.41% | 2,641 |
| Feb 13, 2026 | 97.45 | 99.80 | 95.80 | 99.60 | 99.60 | 0.15% | 469 |
| Feb 12, 2026 | 96.05 | 102.00 | 96.05 | 99.45 | 99.45 | -1.93% | 581 |
| Feb 11, 2026 | 101.59 | 102.01 | 95.45 | 101.41 | 101.41 | 0.66% | 719 |
| Feb 10, 2026 | 102.79 | 102.80 | 96.99 | 100.75 | 100.75 | -1.10% | 2,673 |
| Feb 9, 2026 | 101.50 | 103.00 | 100.50 | 101.87 | 101.87 | -1.95% | 1,732 |
| Feb 6, 2026 | 99.95 | 108.40 | 94.80 | 103.90 | 103.90 | 6.01% | 1,505 |
| Feb 5, 2026 | 98.35 | 99.00 | 97.01 | 98.01 | 98.01 | -0.54% | 590 |
| Feb 4, 2026 | 101.80 | 101.80 | 94.60 | 98.54 | 98.54 | 2.80% | 3,733 |
| Feb 3, 2026 | 93.02 | 100.69 | 93.02 | 95.86 | 95.86 | 2.70% | 1,509 |
| Feb 2, 2026 | 98.10 | 104.00 | 92.40 | 93.34 | 93.34 | -5.76% | 4,990 |
| Feb 1, 2026 | 107.99 | 107.99 | 97.41 | 99.04 | 99.04 | 3.96% | 2,605 |
| Jan 30, 2026 | 98.94 | 98.94 | 94.00 | 95.27 | 95.27 | 4.69% | 11,540 |
| Jan 29, 2026 | 94.59 | 94.59 | 88.01 | 91.00 | 91.00 | -2.01% | 2,167 |
| Jan 28, 2026 | 91.00 | 95.89 | 91.00 | 92.87 | 92.87 | 1.91% | 1,777 |
| Jan 27, 2026 | 92.50 | 96.39 | 87.01 | 91.13 | 91.13 | -1.50% | 780 |
| Jan 23, 2026 | 94.90 | 94.99 | 92.00 | 92.52 | 92.52 | -2.02% | 718 |
| Jan 22, 2026 | 91.90 | 97.48 | 90.52 | 94.43 | 94.43 | 4.28% | 2,161 |
| Jan 21, 2026 | 90.40 | 98.90 | 88.10 | 90.55 | 90.55 | -0.43% | 3,002 |
| Jan 20, 2026 | 98.00 | 98.00 | 90.10 | 90.94 | 90.94 | -7.24% | 1,833 |
| Jan 19, 2026 | 99.99 | 99.99 | 95.00 | 98.04 | 98.04 | 3.20% | 895 |
| Jan 16, 2026 | 94.64 | 97.80 | 94.40 | 95.00 | 95.00 | -1.63% | 638 |
| Jan 14, 2026 | 96.22 | 98.99 | 94.40 | 96.57 | 96.57 | 0.86% | 553 |
| Jan 13, 2026 | 98.93 | 99.38 | 93.50 | 95.75 | 95.75 | -2.72% | 3,650 |
| Jan 12, 2026 | 98.06 | 103.84 | 85.00 | 98.43 | 98.43 | -0.12% | 4,184 |
| Jan 9, 2026 | 95.21 | 103.85 | 95.21 | 98.55 | 98.55 | -1.01% | 3,880 |
| Jan 8, 2026 | 103.83 | 103.83 | 93.43 | 99.56 | 99.56 | -1.20% | 1,832 |
| Jan 7, 2026 | 104.60 | 104.60 | 98.00 | 100.77 | 100.77 | -1.11% | 2,021 |
| Jan 6, 2026 | 103.12 | 104.80 | 100.70 | 101.90 | 101.90 | -1.17% | 1,869 |
| Jan 5, 2026 | 104.01 | 113.39 | 100.30 | 103.11 | 103.11 | -0.87% | 1,912 |
| Jan 2, 2026 | 101.98 | 109.00 | 101.98 | 104.01 | 104.01 | -0.05% | 5,924 |
| Jan 1, 2026 | 102.65 | 109.40 | 99.51 | 104.06 | 104.06 | 3.04% | 5,803 |
| Dec 31, 2025 | 100.83 | 101.00 | 97.91 | 100.99 | 100.99 | 0.16% | 969 |