Khaitan (India) Limited (NSE:KHAITANLTD)
India · Delayed Price · Currency is INR 135.50
+0.95 (0.71%)
Jun 24, 2026, 10:49 AM IST
Khaitan (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 123.51 | 127.00 | 123.51 | 126.00 | 126.00 | -0.79% | 110 |
| Jun 17, 2026 | 126.00 | 128.43 | 122.53 | 127.00 | 127.00 | 0.74% | 446 |
| Jun 16, 2026 | 125.97 | 128.00 | 121.40 | 126.07 | 126.07 | -0.78% | 3,403 |
| Jun 15, 2026 | 135.50 | 135.50 | 126.00 | 127.06 | 127.06 | -4.18% | 3,030 |
| Jun 12, 2026 | 131.70 | 134.00 | 131.70 | 132.60 | 132.60 | 0.06% | 2,066 |
| Jun 11, 2026 | 131.50 | 134.00 | 131.06 | 132.52 | 132.52 | 0.23% | 245 |
| Jun 10, 2026 | 132.01 | 133.19 | 132.00 | 132.21 | 132.21 | -0.91% | 1,556 |
| Jun 9, 2026 | 132.99 | 134.99 | 130.31 | 133.43 | 133.43 | 1.82% | 3,140 |
| Jun 8, 2026 | 136.00 | 136.00 | 130.51 | 131.05 | 131.05 | -0.35% | 1,339 |
| Jun 5, 2026 | 129.56 | 132.00 | 126.00 | 131.51 | 131.51 | 1.00% | 926 |
| Jun 4, 2026 | 134.98 | 134.98 | 130.21 | 130.21 | 130.21 | 1.10% | 1,391 |
| Jun 3, 2026 | 128.25 | 135.95 | 128.00 | 128.79 | 128.79 | -1.54% | 1,924 |
| Jun 2, 2026 | 131.40 | 133.99 | 130.02 | 130.80 | 130.80 | -2.38% | 748 |
| Jun 1, 2026 | 131.01 | 134.67 | 130.62 | 133.99 | 133.99 | -1.48% | 749 |
| May 29, 2026 | 137.50 | 137.50 | 131.23 | 136.00 | 136.00 | -0.37% | 1,371 |
| May 27, 2026 | 140.43 | 140.43 | 135.15 | 136.51 | 136.51 | 2.06% | 5,798 |
| May 26, 2026 | 134.50 | 136.00 | 130.11 | 133.75 | 133.75 | -0.51% | 1,303 |
| May 25, 2026 | 132.00 | 136.50 | 132.00 | 134.44 | 134.44 | 1.84% | 1,667 |
| May 22, 2026 | 130.84 | 136.00 | 130.84 | 132.01 | 132.01 | 0.89% | 916 |
| May 21, 2026 | 133.88 | 136.25 | 130.81 | 130.84 | 130.84 | -2.27% | 1,295 |
| May 20, 2026 | 135.98 | 137.20 | 132.50 | 133.88 | 133.88 | -0.22% | 1,364 |
| May 19, 2026 | 136.74 | 138.60 | 130.00 | 134.18 | 134.18 | -1.38% | 1,714 |
| May 18, 2026 | 134.44 | 139.00 | 130.00 | 136.06 | 136.06 | 2.22% | 2,115 |
| May 15, 2026 | 138.00 | 138.00 | 131.30 | 133.11 | 133.11 | -1.72% | 1,176 |
| May 14, 2026 | 131.10 | 140.00 | 131.10 | 135.44 | 135.44 | -1.86% | 3,875 |
| May 13, 2026 | 150.96 | 150.96 | 137.39 | 138.00 | 138.00 | -4.58% | 2,865 |
| May 12, 2026 | 140.50 | 144.62 | 140.50 | 144.62 | 144.62 | 4.99% | 10,637 |
| May 11, 2026 | 133.00 | 137.74 | 132.61 | 137.74 | 137.74 | 4.99% | 9,254 |
| May 8, 2026 | 132.20 | 138.00 | 128.20 | 131.19 | 131.19 | -0.76% | 3,959 |
| May 7, 2026 | 128.55 | 136.75 | 128.55 | 132.20 | 132.20 | -2.07% | 1,276 |
| May 6, 2026 | 131.00 | 135.98 | 131.00 | 135.00 | 135.00 | -0.73% | 4,602 |
| May 5, 2026 | 130.46 | 136.98 | 130.46 | 135.99 | 135.99 | 4.24% | 3,137 |
| May 4, 2026 | 120.00 | 130.46 | 120.00 | 130.46 | 130.46 | 5.00% | 2,381 |
| Apr 30, 2026 | 129.85 | 129.85 | 124.10 | 124.25 | 124.25 | -4.62% | 2,160 |
| Apr 29, 2026 | 137.50 | 137.50 | 129.98 | 130.27 | 130.27 | -4.79% | 6,150 |
| Apr 28, 2026 | 141.50 | 141.80 | 133.10 | 136.82 | 136.82 | -0.32% | 13,331 |
| Apr 27, 2026 | 144.00 | 144.90 | 136.66 | 137.26 | 137.26 | -2.33% | 27,793 |
| Apr 24, 2026 | 120.00 | 144.78 | 119.11 | 140.54 | 140.54 | 16.49% | 145,290 |
| Apr 23, 2026 | 120.61 | 124.24 | 118.15 | 120.65 | 120.65 | -1.97% | 14,036 |
| Apr 22, 2026 | 127.40 | 128.90 | 122.00 | 123.07 | 123.07 | -2.37% | 14,451 |
| Apr 21, 2026 | 143.69 | 150.90 | 125.10 | 126.06 | 126.06 | -4.67% | 149,324 |
| Apr 20, 2026 | 118.99 | 132.24 | 110.20 | 132.24 | 132.24 | 20.00% | 33,507 |
| Apr 17, 2026 | 115.99 | 115.99 | 107.01 | 110.20 | 110.20 | -0.24% | 1,448 |
| Apr 16, 2026 | 112.00 | 114.00 | 108.10 | 110.46 | 110.46 | -1.08% | 2,013 |
| Apr 15, 2026 | 110.00 | 113.79 | 107.15 | 111.67 | 111.67 | 4.15% | 946 |
| Apr 13, 2026 | 108.20 | 109.79 | 106.00 | 107.22 | 107.22 | -1.43% | 1,720 |
| Apr 10, 2026 | 108.00 | 109.99 | 102.20 | 108.78 | 108.78 | 5.13% | 6,271 |