Khandwala Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	17.81	18.35	17.01	17.87	17.87	2.17%	1,776
Mar 5, 2026	17.39	17.50	17.00	17.49	17.49	3.55%	1,650
Mar 4, 2026	17.66	17.66	16.02	16.89	16.89	0.72%	5,123
Mar 2, 2026	17.00	17.00	14.62	16.77	16.77	-1.64%	28,946
Feb 27, 2026	17.69	17.69	17.00	17.05	17.05	-2.18%	1,579
Feb 26, 2026	17.75	17.90	16.93	17.43	17.43	0.64%	1,200
Feb 25, 2026	17.90	17.90	17.02	17.32	17.32	-	462
Feb 24, 2026	17.85	17.85	17.25	17.32	17.32	-2.04%	2,096
Feb 23, 2026	17.88	17.99	17.30	17.68	17.68	1.32%	4,730
Feb 20, 2026	17.30	18.36	17.01	17.45	17.45	-0.80%	14,052
Feb 19, 2026	18.54	18.55	17.50	17.59	17.59	-3.72%	4,600
Feb 18, 2026	19.00	19.40	18.00	18.27	18.27	-3.84%	41,414
Feb 17, 2026	19.25	19.68	19.00	19.00	19.00	-0.37%	1,680
Feb 16, 2026	19.60	19.60	19.00	19.07	19.07	1.44%	776
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