Khandwala Securities Limited (NSE:KHANDSE)
India · Delayed Price · Currency is INR 17.49
-0.41 (-2.29%)
May 7, 2026, 3:29 PM IST
Khandwala Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 17.70 | 17.70 | 17.20 | 17.49 | 17.49 | -2.29% | 2,954 |
| May 6, 2026 | 18.40 | 18.40 | 16.93 | 17.90 | 17.90 | 0.73% | 1,856 |
| May 5, 2026 | 18.40 | 18.40 | 16.70 | 17.77 | 17.77 | 0.85% | 8,796 |
| May 4, 2026 | 17.19 | 18.04 | 16.49 | 17.62 | 17.62 | 2.50% | 1,994 |
| Apr 30, 2026 | 17.00 | 17.74 | 16.15 | 17.19 | 17.19 | 2.14% | 13,494 |
| Apr 29, 2026 | 17.90 | 17.90 | 16.10 | 16.83 | 16.83 | 2.31% | 1,806 |
| Apr 28, 2026 | 16.01 | 17.16 | 15.22 | 16.45 | 16.45 | 1.86% | 2,795 |
| Apr 27, 2026 | 17.09 | 17.09 | 15.60 | 16.15 | 16.15 | -1.88% | 3,139 |
| Apr 24, 2026 | 16.10 | 16.90 | 15.71 | 16.46 | 16.46 | -1.26% | 8,113 |
| Apr 23, 2026 | 15.84 | 16.99 | 15.84 | 16.67 | 16.67 | 5.24% | 7,249 |
| Apr 22, 2026 | 17.10 | 17.10 | 15.67 | 15.84 | 15.84 | -1.31% | 11,928 |
| Apr 21, 2026 | 16.55 | 17.10 | 14.91 | 16.05 | 16.05 | 1.20% | 6,466 |
| Apr 20, 2026 | 16.38 | 16.38 | 15.41 | 15.86 | 15.86 | -2.76% | 2,031 |
| Apr 17, 2026 | 16.45 | 16.45 | 15.19 | 16.31 | 16.31 | 1.30% | 4,167 |
| Apr 16, 2026 | 16.39 | 16.39 | 14.80 | 16.10 | 16.10 | 2.94% | 3,074 |
| Apr 15, 2026 | 16.48 | 16.48 | 14.71 | 15.64 | 15.64 | 0.58% | 4,743 |
| Apr 13, 2026 | 14.50 | 15.65 | 14.50 | 15.55 | 15.55 | 1.50% | 7,614 |
| Apr 10, 2026 | 15.70 | 15.70 | 14.20 | 15.32 | 15.32 | 0.13% | 3,329 |
| Apr 9, 2026 | 15.44 | 15.44 | 14.81 | 15.30 | 15.30 | 2.07% | 1,006 |
| Apr 8, 2026 | 15.67 | 15.67 | 14.40 | 14.99 | 14.99 | 4.24% | 12,200 |
| Apr 7, 2026 | 14.01 | 14.58 | 13.92 | 14.38 | 14.38 | 3.08% | 2,196 |
| Apr 6, 2026 | 13.99 | 14.80 | 13.10 | 13.95 | 13.95 | -0.29% | 3,352 |
| Apr 2, 2026 | 13.94 | 14.20 | 13.10 | 13.99 | 13.99 | 1.82% | 1,182 |
| Apr 1, 2026 | 13.85 | 14.10 | 13.00 | 13.74 | 13.74 | 9.92% | 3,425 |
| Mar 30, 2026 | 15.59 | 15.59 | 12.20 | 12.50 | 12.50 | -17.98% | 48,851 |
| Mar 27, 2026 | 15.99 | 15.99 | 14.52 | 15.24 | 15.24 | 4.96% | 7,091 |
| Mar 25, 2026 | 16.75 | 16.75 | 14.25 | 14.52 | 14.52 | -3.90% | 36,672 |
| Mar 24, 2026 | 16.50 | 16.50 | 14.90 | 15.11 | 15.11 | -4.79% | 7,074 |
| Mar 23, 2026 | 15.41 | 17.10 | 15.05 | 15.87 | 15.87 | -0.81% | 5,294 |
| Mar 20, 2026 | 16.44 | 16.44 | 15.25 | 16.00 | 16.00 | -0.31% | 2,244 |
| Mar 19, 2026 | 16.40 | 16.41 | 15.61 | 16.05 | 16.05 | -2.73% | 1,701 |
| Mar 18, 2026 | 16.69 | 16.69 | 16.05 | 16.50 | 16.50 | 0.67% | 810 |
| Mar 17, 2026 | 16.69 | 16.69 | 16.01 | 16.39 | 16.39 | 1.11% | 581 |
| Mar 16, 2026 | 16.45 | 16.45 | 15.83 | 16.21 | 16.21 | 0.43% | 430 |
| Mar 13, 2026 | 18.30 | 18.30 | 15.60 | 16.14 | 16.14 | -10.83% | 24,594 |
| Mar 12, 2026 | 18.30 | 18.39 | 17.37 | 18.10 | 18.10 | -0.06% | 636 |
| Mar 11, 2026 | 18.74 | 18.75 | 17.55 | 18.11 | 18.11 | 4.26% | 3,422 |
| Mar 10, 2026 | 18.49 | 18.49 | 17.12 | 17.37 | 17.37 | -2.80% | 2,662 |
| Mar 9, 2026 | 18.79 | 18.79 | 17.00 | 17.87 | 17.87 | - | 6,859 |
| 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 |