Khandwala Securities Limited (NSE:KHANDSE)
India · Delayed Price · Currency is INR 24.41
+0.27 (1.12%)
Sep 12, 2025, 3:28 PM IST
Khandwala Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 24.02 | 24.99 | 23.87 | 24.41 | 24.41 | 1.12% | 7,528 |
| Sep 11, 2025 | 24.11 | 24.80 | 23.91 | 24.14 | 24.14 | 0.12% | 2,599 |
| Sep 10, 2025 | 24.47 | 25.25 | 23.56 | 24.11 | 24.11 | 0.63% | 8,761 |
| Sep 9, 2025 | 25.95 | 25.95 | 23.47 | 23.96 | 23.96 | - | 7,011 |
| Sep 8, 2025 | 24.71 | 24.71 | 23.90 | 23.96 | 23.96 | -3.04% | 9,561 |
| Sep 5, 2025 | 24.49 | 25.00 | 23.60 | 24.71 | 24.71 | 2.15% | 8,574 |
| Sep 4, 2025 | 25.90 | 25.90 | 23.71 | 24.19 | 24.19 | 1.51% | 293 |
| Sep 3, 2025 | 24.19 | 24.19 | 23.71 | 23.83 | 23.83 | -1.04% | 1,227 |
| Sep 2, 2025 | 23.90 | 24.29 | 23.56 | 24.08 | 24.08 | 1.73% | 1,608 |
| Sep 1, 2025 | 23.65 | 24.05 | 23.53 | 23.67 | 23.67 | -0.21% | 2,869 |
| Aug 29, 2025 | 24.00 | 24.00 | 23.51 | 23.72 | 23.72 | 0.08% | 3,038 |
| Aug 28, 2025 | 24.30 | 24.50 | 23.52 | 23.70 | 23.70 | -0.34% | 10,468 |
| Aug 26, 2025 | 24.25 | 24.25 | 23.71 | 23.78 | 23.78 | -1.61% | 2,149 |
| Aug 25, 2025 | 24.52 | 25.00 | 23.95 | 24.17 | 24.17 | -1.43% | 17,054 |
| Aug 22, 2025 | 25.00 | 25.00 | 24.50 | 24.52 | 24.52 | -1.49% | 10,824 |
| Aug 21, 2025 | 24.78 | 25.25 | 24.72 | 24.89 | 24.89 | 0.44% | 9,492 |
| Aug 20, 2025 | 24.89 | 26.00 | 24.70 | 24.78 | 24.78 | -0.44% | 44,996 |
| Aug 19, 2025 | 25.25 | 25.25 | 24.65 | 24.89 | 24.89 | -0.04% | 5,857 |
| Aug 18, 2025 | 24.57 | 25.40 | 24.37 | 24.90 | 24.90 | -0.32% | 10,763 |
| Aug 14, 2025 | 25.10 | 25.69 | 24.80 | 24.98 | 24.98 | 1.13% | 14,053 |
| Aug 13, 2025 | 27.50 | 29.00 | 21.56 | 24.70 | 24.70 | -8.38% | 591,785 |
| Aug 12, 2025 | 24.24 | 27.90 | 23.60 | 26.96 | 26.96 | 12.10% | 177,510 |
| Aug 11, 2025 | 24.02 | 24.29 | 23.84 | 24.05 | 24.05 | 0.12% | 4,591 |
| Aug 8, 2025 | 24.50 | 24.50 | 23.80 | 24.02 | 24.02 | -0.58% | 7,362 |
| Aug 7, 2025 | 24.05 | 24.83 | 23.85 | 24.16 | 24.16 | -0.04% | 3,063 |
| Aug 6, 2025 | 24.69 | 24.69 | 23.76 | 24.17 | 24.17 | -0.49% | 2,290 |
| Aug 5, 2025 | 24.60 | 24.80 | 23.50 | 24.29 | 24.29 | -1.54% | 20,095 |
| Aug 4, 2025 | 24.49 | 26.00 | 24.00 | 24.67 | 24.67 | 1.77% | 70,542 |
| Aug 1, 2025 | 24.90 | 24.90 | 24.00 | 24.24 | 24.24 | -2.65% | 6,216 |
| Jul 31, 2025 | 24.80 | 24.99 | 24.35 | 24.90 | 24.90 | 0.77% | 10,159 |
| Jul 30, 2025 | 25.05 | 25.09 | 24.32 | 24.71 | 24.71 | -0.12% | 17,731 |
| Jul 29, 2025 | 25.00 | 25.84 | 24.51 | 24.74 | 24.74 | -1.28% | 15,262 |
| Jul 28, 2025 | 25.59 | 28.30 | 24.79 | 25.06 | 25.06 | -1.30% | 181,231 |
| Jul 25, 2025 | 25.85 | 26.55 | 25.05 | 25.39 | 25.39 | -1.40% | 18,015 |
| Jul 24, 2025 | 28.26 | 28.28 | 25.52 | 25.75 | 25.75 | -4.20% | 92,700 |
| Jul 23, 2025 | 28.79 | 28.79 | 26.75 | 26.88 | 26.88 | -3.41% | 39,338 |
| Jul 22, 2025 | 25.60 | 28.80 | 24.80 | 27.83 | 27.83 | 10.57% | 685,703 |
| Jul 21, 2025 | 25.50 | 25.50 | 24.95 | 25.17 | 25.17 | -0.71% | 12,312 |
| Jul 18, 2025 | 25.73 | 25.84 | 24.80 | 25.35 | 25.35 | 0.48% | 23,461 |
| Jul 17, 2025 | 24.50 | 28.40 | 24.50 | 25.23 | 25.23 | 3.15% | 655,826 |
| Jul 16, 2025 | 24.49 | 25.18 | 24.07 | 24.46 | 24.46 | 1.20% | 8,956 |
| Jul 15, 2025 | 24.10 | 24.74 | 24.10 | 24.17 | 24.17 | -0.90% | 4,424 |
| Jul 14, 2025 | 24.79 | 24.79 | 24.02 | 24.39 | 24.39 | -0.45% | 4,552 |
| Jul 11, 2025 | 24.80 | 24.90 | 24.00 | 24.50 | 24.50 | -0.12% | 8,172 |
| Jul 10, 2025 | 24.40 | 25.90 | 24.10 | 24.53 | 24.53 | 1.45% | 29,347 |
| Jul 9, 2025 | 24.00 | 26.70 | 23.36 | 24.18 | 24.18 | 1.60% | 504,876 |
| Jul 8, 2025 | 24.51 | 24.80 | 23.56 | 23.80 | 23.80 | -0.83% | 12,445 |
| Jul 7, 2025 | 23.51 | 24.30 | 23.51 | 24.00 | 24.00 | 1.14% | 1,458 |
| Jul 4, 2025 | 23.87 | 24.74 | 23.52 | 23.73 | 23.73 | -0.63% | 7,487 |
| Jul 3, 2025 | 23.88 | 23.89 | 23.60 | 23.88 | 23.88 | - | 485 |