Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 141.44
-3.64 (-2.51%)
Nov 9, 2026, 3:29 PM IST
Khaitan (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 145.10 | 147.40 | 140.70 | 141.44 | 141.44 | -2.51% | 491 |
| Nov 8, 2026 | 146.33 | 146.33 | 141.00 | 145.08 | 145.08 | 1.13% | 99 |
| Nov 6, 2026 | 148.40 | 148.40 | 139.10 | 143.46 | 143.46 | 0.67% | 692 |
| Nov 5, 2026 | 149.00 | 149.00 | 141.00 | 142.50 | 142.50 | -3.98% | 1,581 |
| Nov 4, 2026 | 164.90 | 164.90 | 144.40 | 148.41 | 148.41 | 2.11% | 2,331 |
| Nov 3, 2026 | 142.04 | 148.89 | 140.50 | 145.35 | 145.35 | 3.06% | 4,503 |
| Nov 2, 2026 | 136.50 | 142.50 | 135.00 | 141.03 | 141.03 | 3.32% | 1,631 |
| Oct 30, 2026 | 135.00 | 142.00 | 135.00 | 136.50 | 136.50 | 0.73% | 1,477 |
| Oct 29, 2026 | 137.50 | 140.90 | 135.00 | 135.51 | 135.51 | -2.20% | 1,310 |
| Oct 28, 2026 | 139.96 | 140.40 | 138.00 | 138.56 | 138.56 | -1.00% | 1,540 |
| Oct 27, 2026 | 140.34 | 144.40 | 139.85 | 139.96 | 139.96 | -2.26% | 472 |
| Oct 26, 2026 | 142.00 | 149.39 | 138.00 | 143.20 | 143.20 | 2.01% | 2,033 |
| Oct 23, 2026 | 142.00 | 142.78 | 135.60 | 140.38 | 140.38 | -1.68% | 3,839 |
| Oct 22, 2026 | 144.19 | 154.20 | 140.00 | 142.78 | 142.78 | 0.96% | 2,731 |
| Oct 21, 2026 | 153.30 | 157.00 | 139.11 | 141.42 | 141.42 | -7.45% | 3,272 |
| Oct 19, 2026 | 151.50 | 153.50 | 151.50 | 152.81 | 152.81 | 1.87% | 2,269 |
| Oct 16, 2026 | 153.00 | 153.00 | 145.00 | 150.00 | 150.00 | -0.55% | 464 |
| Oct 15, 2026 | 147.81 | 150.99 | 145.60 | 150.83 | 150.83 | 2.04% | 961 |
| Oct 14, 2026 | 148.00 | 155.85 | 144.00 | 147.81 | 147.81 | -1.04% | 1,602 |
| Oct 13, 2026 | 150.99 | 154.00 | 147.09 | 149.37 | 149.37 | 0.87% | 1,470 |
| Oct 12, 2026 | 142.00 | 150.99 | 142.00 | 148.08 | 148.08 | 1.60% | 1,158 |
| Oct 9, 2026 | 148.99 | 148.99 | 141.00 | 145.75 | 145.75 | -2.17% | 625 |
| Oct 8, 2026 | 147.20 | 153.79 | 146.55 | 148.99 | 148.99 | -1.17% | 769 |
| Oct 7, 2026 | 142.01 | 159.00 | 141.61 | 150.76 | 150.76 | 3.54% | 9,188 |
| Oct 6, 2026 | 143.00 | 146.90 | 139.40 | 145.60 | 145.60 | 0.89% | 1,721 |
| Oct 5, 2026 | 146.46 | 148.97 | 142.40 | 144.31 | 144.31 | -1.96% | 970 |
| Oct 1, 2026 | 147.71 | 149.40 | 144.00 | 147.19 | 147.19 | 0.64% | 900 |
| Sep 30, 2026 | 154.79 | 154.79 | 146.25 | 146.25 | 146.25 | -2.51% | 1,789 |
| Sep 29, 2026 | 144.00 | 153.80 | 135.40 | 150.01 | 150.01 | 2.26% | 4,152 |
| Sep 28, 2026 | 145.10 | 149.39 | 145.10 | 146.69 | 146.69 | 0.47% | 605 |
| Sep 25, 2026 | 148.00 | 149.50 | 143.00 | 146.01 | 146.01 | -2.88% | 2,475 |
| Sep 24, 2026 | 153.14 | 153.14 | 148.10 | 150.34 | 150.34 | -1.83% | 774 |
| Sep 23, 2026 | 151.00 | 154.39 | 145.21 | 153.14 | 153.14 | 0.87% | 3,281 |
| Sep 22, 2026 | 150.39 | 152.20 | 149.10 | 151.82 | 151.82 | 1.45% | 824 |
| Sep 21, 2026 | 158.50 | 158.50 | 148.00 | 149.65 | 149.65 | -1.63% | 1,645 |
| Sep 18, 2026 | 153.40 | 156.00 | 149.00 | 152.13 | 152.13 | -1.82% | 3,145 |
| Sep 17, 2026 | 159.95 | 159.95 | 148.65 | 154.95 | 154.95 | 3.74% | 2,221 |
| Sep 16, 2026 | 159.00 | 159.00 | 145.00 | 149.37 | 149.37 | -6.02% | 3,814 |
| Sep 15, 2026 | 166.00 | 166.00 | 156.50 | 158.94 | 158.94 | -2.20% | 5,040 |
| Sep 11, 2026 | 158.40 | 165.00 | 154.40 | 162.51 | 162.51 | 2.13% | 2,808 |
| Sep 10, 2026 | 162.01 | 166.00 | 158.00 | 159.12 | 159.12 | -2.30% | 4,363 |
| Sep 9, 2026 | 161.00 | 163.90 | 158.00 | 162.87 | 162.87 | 1.17% | 3,223 |
| Sep 8, 2026 | 159.00 | 164.00 | 155.00 | 160.99 | 160.99 | -0.84% | 5,036 |
| Sep 7, 2026 | 163.00 | 164.00 | 150.51 | 162.35 | 162.35 | 0.22% | 6,696 |
| Sep 4, 2026 | 163.00 | 166.50 | 160.61 | 162.00 | 162.00 | -0.25% | 2,277 |
| Sep 3, 2026 | 174.00 | 178.00 | 158.60 | 162.41 | 162.41 | 1.00% | 34,654 |
| Sep 2, 2026 | 150.00 | 166.00 | 143.75 | 160.80 | 160.80 | 7.59% | 19,103 |
| Sep 1, 2026 | 142.00 | 150.00 | 137.00 | 149.45 | 149.45 | 7.43% | 4,483 |
| Aug 31, 2026 | 142.10 | 143.00 | 136.41 | 139.12 | 139.12 | -2.10% | 4,745 |
| Aug 28, 2026 | 145.00 | 147.00 | 140.00 | 142.10 | 142.10 | -1.85% | 2,714 |