Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 142.10
-2.68 (-1.85%)
Aug 28, 2026, 3:27 PM IST
Khaitan (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 145.00 | 147.00 | 140.00 | 142.10 | 142.10 | -1.85% | 2,714 |
| Aug 27, 2026 | 145.00 | 147.97 | 141.01 | 144.78 | 144.78 | -1.48% | 729 |
| Aug 26, 2026 | 145.00 | 149.00 | 144.00 | 146.96 | 146.96 | -0.01% | 1,990 |
| Aug 25, 2026 | 151.80 | 151.80 | 144.01 | 146.98 | 146.98 | -3.26% | 1,954 |
| Aug 24, 2026 | 150.00 | 152.00 | 145.11 | 151.94 | 151.94 | 2.70% | 2,790 |
| Aug 21, 2026 | 145.45 | 149.00 | 143.00 | 147.95 | 147.95 | 0.69% | 900 |
| Aug 20, 2026 | 144.60 | 149.90 | 144.60 | 146.94 | 146.94 | -1.25% | 1,849 |
| Aug 19, 2026 | 144.00 | 149.75 | 143.12 | 148.80 | 148.80 | 0.41% | 2,076 |
| Aug 18, 2026 | 147.04 | 149.38 | 141.01 | 148.19 | 148.19 | 0.78% | 5,052 |
| Aug 17, 2026 | 137.15 | 147.97 | 137.15 | 147.04 | 147.04 | 5.65% | 6,148 |
| Aug 14, 2026 | 143.00 | 143.40 | 139.00 | 139.18 | 139.18 | -2.76% | 4,409 |
| Aug 13, 2026 | 144.00 | 148.90 | 140.40 | 143.13 | 143.13 | 1.52% | 7,242 |
| Aug 12, 2026 | 148.50 | 148.50 | 138.10 | 140.99 | 140.99 | -1.86% | 14,228 |
| Aug 11, 2026 | 159.99 | 159.99 | 142.50 | 143.66 | 143.66 | -4.54% | 13,809 |
| Aug 10, 2026 | 165.00 | 165.00 | 149.99 | 150.49 | 150.49 | -3.68% | 9,443 |
| Aug 7, 2026 | 157.90 | 160.00 | 153.05 | 156.24 | 156.24 | -0.57% | 9,048 |
| Aug 6, 2026 | 158.99 | 162.40 | 153.00 | 157.13 | 157.13 | 1.18% | 23,099 |
| Aug 5, 2026 | 141.05 | 159.90 | 141.00 | 155.30 | 155.30 | 6.24% | 39,253 |
| Aug 4, 2026 | 158.00 | 162.00 | 145.00 | 146.18 | 146.18 | -5.93% | 54,350 |
| Aug 3, 2026 | 141.00 | 155.40 | 134.00 | 155.39 | 155.39 | 19.99% | 49,355 |
| Jul 31, 2026 | 126.46 | 129.50 | 126.00 | 129.50 | 129.50 | 2.40% | 231 |
| Jul 30, 2026 | 133.00 | 133.00 | 124.00 | 126.46 | 126.46 | -2.72% | 1,830 |
| Jul 29, 2026 | 132.00 | 132.00 | 128.50 | 130.00 | 130.00 | - | 132 |
| Jul 28, 2026 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.63% | 1,035 |
| Jul 27, 2026 | 128.80 | 130.89 | 128.80 | 130.83 | 130.83 | 1.55% | 385 |
| Jul 24, 2026 | 128.55 | 132.50 | 128.55 | 128.83 | 128.83 | -1.23% | 207 |
| Jul 23, 2026 | 127.40 | 132.00 | 127.40 | 130.44 | 130.44 | 0.73% | 655 |
| Jul 22, 2026 | 130.30 | 135.00 | 128.10 | 129.50 | 129.50 | -0.54% | 1,829 |
| Jul 21, 2026 | 126.00 | 130.30 | 126.00 | 130.20 | 130.20 | 4.92% | 3,418 |
| Jul 20, 2026 | 126.30 | 126.30 | 123.50 | 124.10 | 124.10 | -1.72% | 1,191 |
| Jul 17, 2026 | 129.45 | 129.45 | 126.00 | 126.27 | 126.27 | -2.59% | 306 |
| Jul 16, 2026 | 128.00 | 130.19 | 124.00 | 129.63 | 129.63 | -0.28% | 2,255 |
| Jul 15, 2026 | 131.11 | 131.11 | 127.20 | 130.00 | 130.00 | -0.85% | 1,133 |
| Jul 14, 2026 | 130.60 | 134.00 | 130.01 | 131.11 | 131.11 | -1.35% | 695 |
| Jul 13, 2026 | 134.50 | 134.50 | 125.00 | 132.90 | 132.90 | 1.45% | 2,094 |
| Jul 10, 2026 | 134.00 | 134.00 | 130.00 | 131.00 | 131.00 | 1.55% | 357 |
| Jul 9, 2026 | 133.00 | 135.07 | 128.50 | 129.00 | 129.00 | 0.28% | 1,019 |
| Jul 8, 2026 | 128.00 | 134.40 | 126.61 | 128.64 | 128.64 | 0.50% | 2,088 |
| Jul 7, 2026 | 133.32 | 133.99 | 128.00 | 128.00 | 128.00 | -3.03% | 171 |
| Jul 6, 2026 | 134.40 | 134.40 | 132.00 | 132.00 | 132.00 | -1.49% | 853 |
| Jul 3, 2026 | 131.00 | 135.00 | 126.00 | 134.00 | 134.00 | 1.13% | 5,100 |
| Jul 2, 2026 | 133.15 | 133.15 | 128.00 | 132.50 | 132.50 | -0.41% | 4,960 |
| Jul 1, 2026 | 136.00 | 136.00 | 133.00 | 133.05 | 133.05 | -2.38% | 692 |
| Jun 30, 2026 | 137.00 | 138.00 | 132.00 | 136.30 | 136.30 | 1.02% | 3,387 |
| Jun 29, 2026 | 134.00 | 143.00 | 133.00 | 134.92 | 134.92 | -2.53% | 1,057 |
| Jun 25, 2026 | 133.51 | 140.70 | 132.80 | 138.42 | 138.42 | 1.24% | 2,524 |
| Jun 24, 2026 | 136.80 | 136.90 | 135.50 | 136.72 | 136.72 | 1.61% | 1,634 |
| Jun 23, 2026 | 128.00 | 134.55 | 125.35 | 134.55 | 134.55 | 4.99% | 3,454 |
| Jun 22, 2026 | 125.00 | 130.46 | 124.80 | 128.15 | 128.15 | 3.14% | 2,185 |
| Jun 19, 2026 | 126.00 | 126.61 | 123.80 | 124.25 | 124.25 | -1.39% | 177 |