Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 125.15
-3.69 (-2.86%)
Oct 24, 2025, 3:29 PM IST
Khaitan (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 130.13 | 130.80 | 125.10 | 125.32 | 125.32 | -2.73% | 1,205 |
| Oct 23, 2025 | 128.80 | 132.00 | 125.50 | 128.84 | 128.84 | 1.79% | 3,694 |
| Oct 21, 2025 | 125.00 | 134.97 | 120.08 | 126.57 | 126.57 | -3.71% | 2,349 |
| Oct 20, 2025 | 128.80 | 135.00 | 123.51 | 131.45 | 131.45 | 2.99% | 2,507 |
| Oct 17, 2025 | 122.00 | 133.41 | 122.00 | 127.63 | 127.63 | 0.73% | 4,857 |
| Oct 16, 2025 | 130.23 | 131.76 | 120.35 | 126.70 | 126.70 | -2.71% | 3,832 |
| Oct 15, 2025 | 131.90 | 133.39 | 130.00 | 130.23 | 130.23 | 0.14% | 1,520 |
| Oct 14, 2025 | 130.09 | 132.91 | 130.00 | 130.05 | 130.05 | 0.02% | 5,434 |
| Oct 13, 2025 | 134.40 | 135.25 | 130.00 | 130.02 | 130.02 | -0.82% | 3,042 |
| Oct 10, 2025 | 132.12 | 132.28 | 130.04 | 131.09 | 131.09 | 0.24% | 1,610 |
| Oct 9, 2025 | 138.80 | 138.80 | 130.00 | 130.78 | 130.78 | -4.95% | 8,307 |
| Oct 8, 2025 | 134.40 | 145.00 | 130.00 | 137.59 | 137.59 | 3.03% | 23,299 |
| Oct 7, 2025 | 134.40 | 135.50 | 131.71 | 133.55 | 133.55 | 1.17% | 6,602 |
| Oct 6, 2025 | 137.45 | 137.45 | 131.00 | 132.00 | 132.00 | 0.83% | 1,650 |
| Oct 3, 2025 | 136.00 | 136.00 | 130.00 | 130.91 | 130.91 | 0.63% | 4,456 |
| Oct 1, 2025 | 133.95 | 133.95 | 130.00 | 130.09 | 130.09 | 0.01% | 1,820 |
| Sep 30, 2025 | 133.30 | 134.78 | 130.00 | 130.08 | 130.08 | -1.63% | 8,096 |
| Sep 29, 2025 | 130.15 | 134.60 | 129.90 | 132.24 | 132.24 | 1.61% | 13,216 |
| Sep 26, 2025 | 130.52 | 131.90 | 130.00 | 130.15 | 130.15 | -0.28% | 1,656 |
| Sep 25, 2025 | 124.30 | 132.00 | 124.30 | 130.51 | 130.51 | 3.28% | 13,353 |
| Sep 24, 2025 | 126.00 | 129.89 | 123.00 | 126.37 | 126.37 | 1.41% | 12,890 |
| Sep 23, 2025 | 129.10 | 133.18 | 124.45 | 124.61 | 124.61 | -4.89% | 9,061 |
| Sep 22, 2025 | 130.29 | 135.64 | 130.29 | 131.01 | 131.01 | 1.41% | 13,109 |
| Sep 19, 2025 | 133.30 | 133.30 | 127.08 | 129.19 | 129.19 | -1.67% | 4,316 |
| Sep 18, 2025 | 128.90 | 132.99 | 128.11 | 131.38 | 131.38 | 2.62% | 8,492 |
| Sep 17, 2025 | 121.80 | 129.99 | 121.80 | 128.03 | 128.03 | 3.23% | 18,998 |
| Sep 16, 2025 | 120.01 | 126.60 | 119.56 | 124.03 | 124.03 | 0.08% | 11,888 |
| Sep 15, 2025 | 122.96 | 126.00 | 119.22 | 123.93 | 123.93 | 0.79% | 6,209 |
| Sep 12, 2025 | 118.01 | 124.00 | 118.01 | 122.96 | 122.96 | 2.43% | 7,671 |
| Sep 11, 2025 | 123.19 | 123.19 | 117.03 | 120.04 | 120.04 | -2.56% | 8,862 |
| Sep 10, 2025 | 120.00 | 123.50 | 119.65 | 123.19 | 123.19 | 3.24% | 5,729 |
| Sep 9, 2025 | 127.00 | 127.63 | 117.44 | 119.32 | 119.32 | -3.49% | 7,241 |
| Sep 8, 2025 | 123.50 | 123.63 | 122.45 | 123.63 | 123.63 | 4.99% | 8,319 |
| Sep 5, 2025 | 117.75 | 117.75 | 117.00 | 117.75 | 117.75 | 4.99% | 4,947 |
| Sep 4, 2025 | 109.00 | 114.00 | 109.00 | 112.15 | 112.15 | 3.03% | 4,547 |
| Sep 3, 2025 | 107.67 | 109.00 | 106.00 | 108.85 | 108.85 | 1.10% | 1,628 |
| Sep 2, 2025 | 108.32 | 110.00 | 105.95 | 107.67 | 107.67 | -0.60% | 1,486 |
| Sep 1, 2025 | 111.00 | 111.00 | 106.30 | 108.32 | 108.32 | 0.65% | 1,700 |
| 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 |