Khandwala Securities Limited (NSE:KHANDSE)
India · Delayed Price · Currency is INR 18.38
+0.27 (1.49%)
Sep 4, 2026, 2:49 PM IST
Khandwala Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18.40 | 18.41 | 17.20 | 18.38 | 18.38 | 1.49% | 698 |
| Sep 3, 2026 | 17.56 | 18.40 | 17.55 | 18.11 | 18.11 | 3.13% | 6,396 |
| Sep 2, 2026 | 17.89 | 17.89 | 17.00 | 17.56 | 17.56 | -2.28% | 674 |
| Sep 1, 2026 | 17.50 | 18.40 | 17.50 | 17.97 | 17.97 | 5.52% | 673 |
| Aug 31, 2026 | 17.83 | 17.83 | 16.31 | 17.03 | 17.03 | -0.12% | 1,160 |
| Aug 28, 2026 | 17.81 | 18.38 | 16.19 | 17.05 | 17.05 | -1.90% | 1,305 |
| Aug 27, 2026 | 17.00 | 17.87 | 16.53 | 17.38 | 17.38 | 1.94% | 431 |
| Aug 26, 2026 | 17.09 | 17.24 | 16.10 | 17.05 | 17.05 | -0.23% | 3,242 |
| Aug 25, 2026 | 18.15 | 18.50 | 17.00 | 17.09 | 17.09 | -0.12% | 3,694 |
| Aug 24, 2026 | 17.50 | 18.00 | 16.50 | 17.11 | 17.11 | -2.23% | 1,644 |
| Aug 21, 2026 | 18.20 | 18.20 | 16.76 | 17.50 | 17.50 | 5.23% | 2,082 |
| Aug 20, 2026 | 17.03 | 17.96 | 16.50 | 16.63 | 16.63 | -3.20% | 6,933 |
| Aug 19, 2026 | 17.47 | 17.47 | 16.81 | 17.18 | 17.18 | -1.66% | 2,704 |
| Aug 18, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 1.28% | 1 |
| Aug 17, 2026 | 17.95 | 17.95 | 16.80 | 17.25 | 17.25 | -2.54% | 1,987 |
| Aug 14, 2026 | 16.91 | 18.00 | 16.71 | 17.70 | 17.70 | 3.51% | 125 |
| Aug 13, 2026 | 17.01 | 17.60 | 16.97 | 17.10 | 17.10 | 0.29% | 3,947 |
| Aug 12, 2026 | 17.28 | 17.64 | 16.41 | 17.05 | 17.05 | -1.62% | 634 |
| Aug 11, 2026 | 17.50 | 17.50 | 15.60 | 17.33 | 17.33 | -1.70% | 4,283 |
| Aug 10, 2026 | 17.25 | 17.70 | 16.92 | 17.63 | 17.63 | 1.32% | 398 |
| Aug 7, 2026 | 17.28 | 17.44 | 17.00 | 17.40 | 17.40 | 2.05% | 180 |
| Aug 6, 2026 | 17.75 | 17.75 | 16.75 | 17.05 | 17.05 | -2.01% | 2,553 |
| Aug 5, 2026 | 17.87 | 17.87 | 17.00 | 17.40 | 17.40 | -0.80% | 1,071 |
| Aug 4, 2026 | 17.44 | 17.90 | 16.51 | 17.54 | 17.54 | 0.11% | 220 |
| Aug 3, 2026 | 17.90 | 17.90 | 17.00 | 17.52 | 17.52 | -2.29% | 1,503 |
| Jul 31, 2026 | 17.46 | 17.99 | 17.00 | 17.93 | 17.93 | 2.69% | 1,809 |
| Jul 30, 2026 | 17.05 | 17.90 | 17.02 | 17.46 | 17.46 | -0.17% | 493 |
| Jul 29, 2026 | 16.65 | 18.50 | 16.65 | 17.49 | 17.49 | 4.42% | 6,943 |
| Jul 28, 2026 | 17.01 | 18.00 | 16.60 | 16.75 | 16.75 | -2.62% | 2,388 |
| Jul 27, 2026 | 17.83 | 17.83 | 17.00 | 17.20 | 17.20 | -3.53% | 5,348 |
| Jul 24, 2026 | 17.40 | 17.90 | 16.91 | 17.83 | 17.83 | 1.25% | 253 |
| Jul 23, 2026 | 17.50 | 17.98 | 16.91 | 17.61 | 17.61 | 0.69% | 833 |
| Jul 22, 2026 | 16.79 | 18.00 | 16.76 | 17.49 | 17.49 | 3.74% | 1,083 |
| Jul 21, 2026 | 17.50 | 17.50 | 16.50 | 16.86 | 16.86 | -3.16% | 866 |
| Jul 20, 2026 | 17.21 | 17.87 | 16.52 | 17.41 | 17.41 | 0.06% | 2,356 |
| Jul 17, 2026 | 16.99 | 17.50 | 16.81 | 17.40 | 17.40 | 0.87% | 2,363 |
| Jul 16, 2026 | 17.50 | 17.50 | 17.25 | 17.25 | 17.25 | 1.47% | 738 |
| Jul 15, 2026 | 17.32 | 17.51 | 16.96 | 17.00 | 17.00 | -1.90% | 8,010 |
| Jul 14, 2026 | 17.82 | 17.82 | 16.70 | 17.33 | 17.33 | -0.80% | 1,772 |
| Jul 13, 2026 | 17.60 | 17.80 | 16.60 | 17.47 | 17.47 | -1.52% | 9,363 |
| Jul 10, 2026 | 18.20 | 18.20 | 17.20 | 17.74 | 17.74 | - | 2,610 |
| Jul 9, 2026 | 17.75 | 17.75 | 17.25 | 17.74 | 17.74 | 0.34% | 751 |
| Jul 8, 2026 | 17.31 | 17.85 | 17.00 | 17.68 | 17.68 | -0.56% | 15,945 |
| Jul 7, 2026 | 17.79 | 17.80 | 16.30 | 17.78 | 17.78 | -0.06% | 9,776 |
| Jul 6, 2026 | 18.00 | 18.00 | 16.91 | 17.79 | 17.79 | 1.37% | 557 |
| Jul 3, 2026 | 18.19 | 18.19 | 17.22 | 17.55 | 17.55 | 0.06% | 1,228 |
| Jul 2, 2026 | 17.11 | 17.85 | 17.00 | 17.54 | 17.54 | -0.62% | 1,499 |
| Jul 1, 2026 | 17.77 | 17.77 | 17.10 | 17.65 | 17.65 | 2.92% | 198 |
| Jun 30, 2026 | 17.70 | 17.70 | 17.04 | 17.15 | 17.15 | 0.06% | 703 |
| Jun 29, 2026 | 17.95 | 17.95 | 16.51 | 17.14 | 17.14 | -3.00% | 4,572 |