Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
15.24
+0.72 (4.96%)
Mar 27, 2026, 3:28 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202615.9915.9914.5215.2415.244.96%7,091
Mar 25, 202616.7516.7514.2514.5214.52-3.90%36,672
Mar 24, 202616.5016.5014.9015.1115.11-4.79%7,074
Mar 23, 202615.4117.1015.0515.8715.87-0.81%5,294
Mar 20, 202616.4416.4415.2516.0016.00-0.31%2,244
Mar 19, 202616.4016.4115.6116.0516.05-2.73%1,701
Mar 18, 202616.6916.6916.0516.5016.500.67%810
Mar 17, 202616.6916.6916.0116.3916.391.11%581
Mar 16, 202616.4516.4515.8316.2116.210.43%430
Mar 13, 202618.3018.3015.6016.1416.14-10.83%24,594
Mar 12, 202618.3018.3917.3718.1018.10-0.06%636
Mar 11, 202618.7418.7517.5518.1118.114.26%3,422
Mar 10, 202618.4918.4917.1217.3717.37-2.80%2,662
Mar 9, 202618.7918.7917.0017.8717.87-6,859
Mar 6, 202617.8118.3517.0117.8717.872.17%1,776
Mar 5, 202617.3917.5017.0017.4917.493.55%1,650
Mar 4, 202617.6617.6616.0216.8916.890.72%5,123
Mar 2, 202617.0017.0014.6216.7716.77-1.64%28,946
Feb 27, 202617.6917.6917.0017.0517.05-2.18%1,579
Feb 26, 202617.7517.9016.9317.4317.430.64%1,200
Feb 25, 202617.9017.9017.0217.3217.32-462
Feb 24, 202617.8517.8517.2517.3217.32-2.04%2,096
Feb 23, 202617.8817.9917.3017.6817.681.32%4,730
Feb 20, 202617.3018.3617.0117.4517.45-0.80%14,052
Feb 19, 202618.5418.5517.5017.5917.59-3.72%4,600
Feb 18, 202619.0019.4018.0018.2718.27-3.84%41,414
Feb 17, 202619.2519.6819.0019.0019.00-0.37%1,680
Feb 16, 202619.6019.6019.0019.0719.071.44%776
Feb 13, 202619.0519.4018.7118.8018.80-2.03%5,459
Feb 12, 202619.6020.0118.1519.1919.190.52%30,287
Feb 11, 202619.2019.5819.0019.0919.09-0.57%3,612
Feb 10, 202619.5019.7019.0019.2019.201.59%15,150
Feb 9, 202619.0019.0018.1118.9018.90-0.47%8,919
Feb 6, 202619.0019.0018.8218.9918.99-322
Feb 5, 202619.6919.6918.9218.9918.99-3.56%3,447
Feb 4, 202619.7019.7019.6119.6919.692.02%412
Feb 3, 202619.2619.9919.2519.3019.300.26%353
Feb 2, 202619.5219.5219.2519.2519.25-1.38%96
Feb 1, 202619.2519.7019.2519.5219.521.40%22
Jan 30, 202618.7219.4018.7219.2519.252.18%1,108
Jan 29, 202619.1119.7918.5218.8418.84-4.32%14,800
Jan 28, 202619.1019.7018.7719.6919.692.39%4,558
Jan 27, 202619.7019.7018.3319.2319.231.58%3,796
Jan 23, 202620.0020.0018.6618.9318.93-5.30%3,938
Jan 22, 202619.0119.9919.0119.9919.994.06%176
Jan 21, 202619.3720.3618.0019.2119.21-0.36%40,675
Jan 20, 202620.0120.5018.6019.2819.28-5.91%7,596
Jan 19, 202620.8821.1919.4020.4920.490.74%21,958
Jan 16, 202620.1821.0019.5820.3420.340.79%8,219
Jan 14, 202620.9021.4519.1120.1820.182.59%9,574