Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
18.93
-1.06 (-5.30%)
Jan 23, 2026, 3:18 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202618.6021.3018.3919.6719.675.75%156,375
Jan 12, 202619.7719.7718.1118.6018.60-5.92%16,133
Jan 9, 202621.1421.4719.0019.7719.770.25%35,539
Jan 8, 202620.9920.9919.5619.7219.72-3.66%11,312
Jan 7, 202620.5420.9920.1020.4720.47-0.34%6,444
Jan 6, 202620.6921.3920.5020.5420.54-0.72%2,980
Jan 5, 202621.8521.8520.5720.6920.69-3.41%2,265
Jan 2, 202621.3322.1920.8521.4221.422.10%9,894
Jan 1, 202620.3023.5019.6220.9820.982.09%115,750
Dec 31, 202520.1220.9920.1220.5520.550.88%3,162
Dec 30, 202520.6920.6920.0620.3720.37-1.55%6,191
Dec 29, 202521.0921.0920.0520.6920.690.05%9,963
Dec 26, 202522.0022.2020.5220.6820.68-4.96%27,361
Dec 24, 202521.5021.9021.5021.7621.761.21%1,900
Dec 23, 202522.2822.2820.9121.5021.50-2.27%6,782
Dec 22, 202522.7022.7021.0022.0022.00-1.03%15,534
Dec 19, 202522.3022.3021.5022.2322.230.14%1,486
Dec 18, 202522.7022.7021.5522.2022.200.59%206
Dec 17, 202522.2622.2721.5522.0722.07-0.09%1,285
Dec 16, 202522.0322.2421.7522.0922.090.27%2,190
Dec 15, 202522.2022.2021.7022.0322.030.73%3,480
Dec 12, 202522.7522.7521.5221.8721.870.32%6,799
Dec 11, 202522.4022.4021.5021.8021.800.97%1,792
Dec 10, 202522.6023.4021.1021.5921.59-1.77%83,208
Dec 9, 202523.4523.4521.5521.9821.98-1.39%10,101
Dec 8, 202522.1022.4021.7522.2922.29-0.58%3,785
Dec 5, 202522.6822.6821.7522.4222.421.22%4,979
Dec 4, 202522.0022.6821.7122.1522.150.45%11,648
Dec 3, 202522.3022.9021.8222.0522.051.05%3,414
Dec 2, 202521.7121.8321.7021.8221.82-0.05%3,856
Dec 1, 202521.9622.3221.6521.8321.83-0.37%1,965
Nov 28, 202522.5022.5021.4721.9121.91-2.10%4,548
Nov 27, 202522.1222.3821.8022.3822.381.68%3,343
Nov 26, 202521.8122.5921.8022.0122.010.96%1,308
Nov 25, 202521.7622.4321.7521.8021.80-1.31%1,309
Nov 24, 202522.3422.9921.7522.0922.09-1.12%11,052
Nov 21, 202522.0023.6022.0022.3422.341.36%11,047
Nov 20, 202522.7024.3521.7022.0422.040.14%91,957
Nov 19, 202521.8622.2021.7522.0122.01-0.27%9,967
Nov 18, 202522.5222.9421.7322.0722.07-1.52%33,609
Nov 17, 202525.0025.0022.2522.4122.41-3.07%13,504
Nov 14, 202523.1524.8022.1623.1223.12-1.15%44,790
Nov 13, 202523.9925.5022.7923.3923.397.54%317,696