Khaitan (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	96.99	100.30	94.99	98.05	-	0.03%	1,553
Apr 1, 2026	98.85	102.38	94.31	98.02	98.02	5.32%	996
Mar 30, 2026	97.01	99.71	92.10	93.07	93.07	-5.27%	1,775
Mar 27, 2026	95.65	102.00	95.65	98.25	98.25	-4.78%	662
Mar 25, 2026	107.00	107.00	102.50	103.18	103.18	-0.62%	3,026
Mar 24, 2026	93.49	108.00	93.41	103.82	103.82	11.23%	8,050
Mar 23, 2026	98.89	98.89	93.03	93.34	93.34	-2.46%	1,034
Mar 20, 2026	92.00	97.99	92.00	95.69	95.69	1.36%	509
Mar 19, 2026	99.48	99.48	94.11	94.41	94.41	-4.64%	1,073
Mar 18, 2026	99.39	99.40	96.23	99.00	99.00	2.99%	1,383
Mar 17, 2026	93.62	98.97	93.62	96.13	96.13	-0.26%	2,260
Mar 16, 2026	98.06	99.80	93.01	96.38	96.38	0.25%	1,900
Mar 13, 2026	98.05	98.91	94.15	96.14	96.14	-2.22%	6,238
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