Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 108.80
+2.51 (2.36%)
Aug 29, 2025, 3:14 PM IST
Khaitan (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 106.50 | 108.85 | 103.00 | 107.62 | 107.62 | 1.25% | 2,301 |
| Aug 28, 2025 | 108.00 | 111.00 | 103.36 | 106.29 | 106.29 | -2.31% | 1,390 |
| Aug 26, 2025 | 109.00 | 109.00 | 108.55 | 108.80 | 108.80 | 0.26% | 1,163 |
| Aug 25, 2025 | 109.00 | 109.00 | 108.00 | 108.52 | 108.52 | -1.52% | 3,229 |
| Aug 22, 2025 | 113.75 | 113.75 | 109.00 | 110.20 | 110.20 | -3.15% | 1,042 |
| Aug 21, 2025 | 114.12 | 117.00 | 113.00 | 113.78 | 113.78 | -0.30% | 622 |
| Aug 20, 2025 | 111.02 | 116.00 | 111.02 | 114.12 | 114.12 | 2.03% | 993 |
| Aug 19, 2025 | 109.79 | 113.00 | 109.79 | 111.85 | 111.85 | 1.88% | 672 |
| Aug 18, 2025 | 109.25 | 112.70 | 107.00 | 109.79 | 109.79 | 1.13% | 2,262 |
| Aug 14, 2025 | 110.00 | 111.25 | 108.00 | 108.56 | 108.56 | -2.93% | 1,787 |
| Aug 13, 2025 | 111.00 | 111.99 | 108.00 | 111.84 | 111.84 | -0.14% | 692 |
| Aug 12, 2025 | 113.00 | 113.99 | 110.01 | 112.00 | 112.00 | -1.29% | 687 |
| Aug 11, 2025 | 110.55 | 113.50 | 107.80 | 113.46 | 113.46 | 2.41% | 641 |
| Aug 8, 2025 | 117.00 | 117.00 | 110.01 | 110.79 | 110.79 | -3.81% | 841 |
| Aug 7, 2025 | 115.20 | 115.20 | 112.00 | 115.18 | 115.18 | -0.54% | 612 |
| Aug 6, 2025 | 118.00 | 118.00 | 114.30 | 115.80 | 115.80 | -1.01% | 419 |
| Aug 5, 2025 | 117.00 | 117.99 | 113.60 | 116.98 | 116.98 | 0.84% | 2,279 |
| Aug 4, 2025 | 116.89 | 117.49 | 115.00 | 116.00 | 116.00 | -0.77% | 4,059 |
| Aug 1, 2025 | 112.70 | 119.99 | 112.70 | 116.90 | 116.90 | -1.47% | 2,627 |
| Jul 31, 2025 | 120.75 | 120.99 | 118.10 | 118.64 | 118.64 | -4.15% | 3,223 |
| Jul 30, 2025 | 121.45 | 124.90 | 115.55 | 123.78 | 123.78 | 1.98% | 5,373 |
| Jul 29, 2025 | 124.90 | 124.90 | 120.00 | 121.38 | 121.38 | -1.37% | 695 |
| Jul 28, 2025 | 127.00 | 127.00 | 119.10 | 123.07 | 123.07 | 0.62% | 3,500 |
| Jul 25, 2025 | 125.99 | 127.07 | 122.10 | 122.31 | 122.31 | -3.07% | 1,532 |
| Jul 24, 2025 | 126.00 | 127.00 | 126.00 | 126.18 | 126.18 | 0.30% | 3,450 |
| Jul 23, 2025 | 126.00 | 132.00 | 121.00 | 125.80 | 125.80 | -0.15% | 5,607 |
| Jul 22, 2025 | 123.30 | 128.00 | 120.01 | 125.99 | 125.99 | 0.55% | 3,028 |
| Jul 21, 2025 | 127.85 | 132.00 | 123.50 | 125.30 | 125.30 | -0.69% | 11,301 |
| Jul 18, 2025 | 121.00 | 128.00 | 121.00 | 126.17 | 126.17 | 3.31% | 6,731 |
| Jul 17, 2025 | 120.55 | 122.80 | 119.91 | 122.13 | 122.13 | 1.34% | 1,604 |
| Jul 16, 2025 | 121.37 | 122.95 | 120.00 | 120.51 | 120.51 | -0.71% | 1,444 |
| Jul 15, 2025 | 122.00 | 122.50 | 120.00 | 121.37 | 121.37 | -0.46% | 1,041 |
| Jul 14, 2025 | 122.54 | 123.00 | 121.90 | 121.93 | 121.93 | -0.50% | 1,914 |
| Jul 11, 2025 | 122.50 | 124.49 | 119.00 | 122.54 | 122.54 | 1.77% | 1,969 |
| Jul 10, 2025 | 123.50 | 123.50 | 117.10 | 120.41 | 120.41 | 0.12% | 1,645 |
| Jul 9, 2025 | 124.00 | 124.00 | 120.00 | 120.26 | 120.26 | -0.24% | 1,059 |
| Jul 8, 2025 | 122.95 | 122.95 | 119.50 | 120.55 | 120.55 | -0.11% | 1,494 |
| Jul 7, 2025 | 124.99 | 124.99 | 120.20 | 120.68 | 120.68 | -2.22% | 3,299 |
| Jul 4, 2025 | 123.00 | 124.00 | 121.10 | 123.42 | 123.42 | 1.56% | 1,488 |
| Jul 3, 2025 | 124.50 | 124.50 | 120.54 | 121.52 | 121.52 | -1.05% | 2,362 |
| Jul 2, 2025 | 120.95 | 123.90 | 120.95 | 122.81 | 122.81 | -0.49% | 6,338 |
| Jul 1, 2025 | 126.00 | 127.89 | 120.10 | 123.42 | 123.42 | -2.05% | 8,884 |
| Jun 30, 2025 | 127.27 | 129.00 | 122.01 | 126.00 | 126.00 | -1.00% | 8,579 |
| Jun 27, 2025 | 125.01 | 129.00 | 119.10 | 127.27 | 127.27 | 1.81% | 6,768 |
| Jun 26, 2025 | 119.00 | 125.15 | 119.00 | 125.01 | 125.01 | 2.29% | 4,606 |
| Jun 25, 2025 | 119.85 | 122.50 | 118.50 | 122.21 | 122.21 | 1.97% | 2,366 |
| Jun 24, 2025 | 119.99 | 122.90 | 118.00 | 119.85 | 119.85 | -0.27% | 2,315 |
| Jun 23, 2025 | 122.00 | 123.90 | 118.00 | 120.18 | 120.18 | -0.61% | 2,348 |
| Jun 20, 2025 | 112.55 | 123.37 | 112.55 | 120.92 | 120.92 | 2.91% | 2,450 |
| Jun 19, 2025 | 121.10 | 123.00 | 117.25 | 117.50 | 117.50 | -3.04% | 4,068 |