Khandwala Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	19.05	19.40	18.71	18.80	18.80	-2.03%	5,459
Feb 12, 2026	19.60	20.01	18.15	19.19	19.19	0.52%	30,287
Feb 11, 2026	19.20	19.58	19.00	19.09	19.09	-0.57%	3,612
Feb 10, 2026	19.50	19.70	19.00	19.20	19.20	1.59%	15,150
Feb 9, 2026	19.00	19.00	18.11	18.90	18.90	-0.47%	8,919
Feb 6, 2026	19.00	19.00	18.82	18.99	18.99	-	322
Feb 5, 2026	19.69	19.69	18.92	18.99	18.99	-3.56%	3,447
Feb 4, 2026	19.70	19.70	19.61	19.69	19.69	2.02%	412
Feb 3, 2026	19.26	19.99	19.25	19.30	19.30	0.26%	353
Feb 2, 2026	19.52	19.52	19.25	19.25	19.25	-1.38%	96
Feb 1, 2026	19.25	19.70	19.25	19.52	19.52	1.40%	22
Jan 30, 2026	18.72	19.40	18.72	19.25	19.25	2.18%	1,108
Jan 29, 2026	19.11	19.79	18.52	18.84	18.84	-4.32%	14,800
Jan 28, 2026	19.10	19.70	18.77	19.69	19.69	2.39%	4,558
Jan 27, 2026	19.70	19.70	18.33	19.23	19.23	1.58%	3,796
Jan 23, 2026	20.00	20.00	18.66	18.93	18.93	-5.30%	3,938
Jan 22, 2026	19.01	19.99	19.01	19.99	19.99	4.06%	176
Jan 21, 2026	19.37	20.36	18.00	19.21	19.21	-0.36%	40,675
Jan 20, 2026	20.01	20.50	18.60	19.28	19.28	-5.91%	7,596
Jan 19, 2026	20.88	21.19	19.40	20.49	20.49	0.74%	21,958
Jan 16, 2026	20.18	21.00	19.58	20.34	20.34	0.79%	8,219
Jan 14, 2026	20.90	21.45	19.11	20.18	20.18	2.59%	9,574
Jan 13, 2026	18.60	21.30	18.39	19.67	19.67	5.75%	156,375
Jan 12, 2026	19.77	19.77	18.11	18.60	18.60	-5.92%	16,133
Jan 9, 2026	21.14	21.47	19.00	19.77	19.77	0.25%	35,539
Jan 8, 2026	20.99	20.99	19.56	19.72	19.72	-3.66%	11,312
Jan 7, 2026	20.54	20.99	20.10	20.47	20.47	-0.34%	6,444
Jan 6, 2026	20.69	21.39	20.50	20.54	20.54	-0.72%	2,980
Jan 5, 2026	21.85	21.85	20.57	20.69	20.69	-3.41%	2,265
Jan 2, 2026	21.33	22.19	20.85	21.42	21.42	2.10%	9,894
Jan 1, 2026	20.30	23.50	19.62	20.98	20.98	2.09%	115,750
Dec 31, 2025	20.12	20.99	20.12	20.55	20.55	0.88%	3,162
Dec 30, 2025	20.69	20.69	20.06	20.37	20.37	-1.55%	6,191
Dec 29, 2025	21.09	21.09	20.05	20.69	20.69	0.05%	9,963
Dec 26, 2025	22.00	22.20	20.52	20.68	20.68	-4.96%	27,361
Dec 24, 2025	21.50	21.90	21.50	21.76	21.76	1.21%	1,900
Dec 23, 2025	22.28	22.28	20.91	21.50	21.50	-2.27%	6,782
Dec 22, 2025	22.70	22.70	21.00	22.00	22.00	-1.03%	15,534
Dec 19, 2025	22.30	22.30	21.50	22.23	22.23	0.14%	1,486
Dec 18, 2025	22.70	22.70	21.55	22.20	22.20	0.59%	206
Dec 17, 2025	22.26	22.27	21.55	22.07	22.07	-0.09%	1,285
Dec 16, 2025	22.03	22.24	21.75	22.09	22.09	0.27%	2,190
Dec 15, 2025	22.20	22.20	21.70	22.03	22.03	0.73%	3,480
Dec 12, 2025	22.75	22.75	21.52	21.87	21.87	0.32%	6,799
Dec 11, 2025	22.40	22.40	21.50	21.80	21.80	0.97%	1,792
Dec 10, 2025	22.60	23.40	21.10	21.59	21.59	-1.77%	83,208
Dec 9, 2025	23.45	23.45	21.55	21.98	21.98	-1.39%	10,101
Dec 8, 2025	22.10	22.40	21.75	22.29	22.29	-0.58%	3,785
Dec 5, 2025	22.68	22.68	21.75	22.42	22.42	1.22%	4,979
Dec 4, 2025	22.00	22.68	21.71	22.15	22.15	0.45%	11,648