Khaitan (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	99.51	101.00	99.50	100.83	100.83	0.04%	1,741
Dec 29, 2025	100.66	101.67	98.67	100.79	100.79	0.13%	3,289
Dec 26, 2025	98.66	101.00	98.66	100.66	100.66	2.03%	1,465
Dec 24, 2025	98.06	101.00	98.00	98.66	98.66	0.45%	1,955
Dec 23, 2025	100.43	101.00	97.00	98.22	98.22	-2.69%	3,677
Dec 22, 2025	101.43	101.43	99.21	100.93	100.93	-	1,058
Dec 19, 2025	100.98	101.00	99.10	100.93	100.93	0.97%	826
Dec 18, 2025	100.99	101.00	98.20	99.96	99.96	0.55%	5,220
Dec 17, 2025	102.50	102.50	98.50	99.41	99.41	-1.53%	1,080
Dec 16, 2025	100.99	101.00	96.52	100.95	100.95	0.57%	4,274
Dec 15, 2025	99.04	101.00	98.20	100.38	100.38	2.05%	2,143
Dec 12, 2025	100.99	100.99	97.22	98.36	98.36	-2.60%	1,347
Dec 11, 2025	102.45	102.45	100.21	100.99	100.99	0.56%	1,461
Dec 10, 2025	109.00	109.00	100.00	100.43	100.43	-0.56%	3,401
Dec 9, 2025	99.99	101.00	96.61	101.00	101.00	0.99%	2,577