Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 145.75
-3.24 (-2.17%)
Oct 9, 2026, 3:28 PM IST
Khaitan (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |