Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
17.70
+0.60 (3.51%)
Aug 14, 2026, 2:54 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202616.9118.0016.7117.7017.703.51%125
Aug 13, 202617.0117.6016.9717.1017.100.29%3,947
Aug 12, 202617.2817.6416.4117.0517.05-1.62%634
Aug 11, 202617.5017.5015.6017.3317.33-1.70%4,283
Aug 10, 202617.2517.7016.9217.6317.631.32%398
Aug 7, 202617.2817.4417.0017.4017.402.05%180
Aug 6, 202617.7517.7516.7517.0517.05-2.01%2,553
Aug 5, 202617.8717.8717.0017.4017.40-0.80%1,071
Aug 4, 202617.4417.9016.5117.5417.540.11%220
Aug 3, 202617.9017.9017.0017.5217.52-2.29%1,503
Jul 31, 202617.4617.9917.0017.9317.932.69%1,809
Jul 30, 202617.0517.9017.0217.4617.46-0.17%493
Jul 29, 202616.6518.5016.6517.4917.494.42%6,943
Jul 28, 202617.0118.0016.6016.7516.75-2.62%2,388
Jul 27, 202617.8317.8317.0017.2017.20-3.53%5,348
Jul 24, 202617.4017.9016.9117.8317.831.25%253
Jul 23, 202617.5017.9816.9117.6117.610.69%833
Jul 22, 202616.7918.0016.7617.4917.493.74%1,083
Jul 21, 202617.5017.5016.5016.8616.86-3.16%866
Jul 20, 202617.2117.8716.5217.4117.410.06%2,356
Jul 17, 202616.9917.5016.8117.4017.400.87%2,363
Jul 16, 202617.5017.5017.2517.2517.251.47%738
Jul 15, 202617.3217.5116.9617.0017.00-1.90%8,010
Jul 14, 202617.8217.8216.7017.3317.33-0.80%1,772
Jul 13, 202617.6017.8016.6017.4717.47-1.52%9,363
Jul 10, 202618.2018.2017.2017.7417.74-2,610
Jul 9, 202617.7517.7517.2517.7417.740.34%751
Jul 8, 202617.3117.8517.0017.6817.68-0.56%15,945
Jul 7, 202617.7917.8016.3017.7817.78-0.06%9,776
Jul 6, 202618.0018.0016.9117.7917.791.37%557
Jul 3, 202618.1918.1917.2217.5517.550.06%1,228
Jul 2, 202617.1117.8517.0017.5417.54-0.62%1,499
Jul 1, 202617.7717.7717.1017.6517.652.92%198
Jun 30, 202617.7017.7017.0417.1517.150.06%703
Jun 29, 202617.9517.9516.5117.1417.14-3.00%4,572
Jun 25, 202617.5617.9216.5017.6717.670.11%4,289
Jun 24, 202617.9017.9017.2717.6517.651.96%1,597
Jun 23, 202617.2018.8217.2017.3117.31-3.78%18,469
Jun 22, 202618.4918.5017.1017.9917.99-1.69%11,100
Jun 19, 202618.0018.6017.5618.3018.30-0.54%1,609
Jun 18, 202618.7818.7817.3118.4018.400.05%9,002
Jun 17, 202618.4918.5017.7518.3918.392.11%2,750
Jun 16, 202618.4718.4717.7518.0118.010.45%633
Jun 15, 202618.3118.9217.5017.9317.93-1.59%5,228
Jun 12, 202618.6018.9817.5518.2218.221.17%1,412
Jun 11, 202618.7518.7517.8618.0118.01-1.85%2,007
Jun 10, 202618.8918.8917.7518.3518.350.66%2,112
Jun 9, 202618.9018.9017.8618.2318.23-1.46%1,763
Jun 8, 202619.0919.0917.2618.5018.50-3,861
Jun 5, 202619.3719.3718.0018.5018.50-4.54%8,457