Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
18.40
+0.17 (0.93%)
May 27, 2026, 3:25 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202618.8918.8917.1018.0718.07-0.88%1,405
May 26, 202618.2518.2518.1118.2318.232.30%1,402
May 25, 202617.0018.7016.7017.8217.821.77%3,911
May 22, 202618.0018.0017.0017.5117.51-0.23%771
May 21, 202617.0017.5917.0017.5517.553.78%1,794
May 20, 202618.3018.3016.7516.9116.91-1.80%1,939
May 19, 202618.9018.9017.0017.2217.221.47%10,206
May 18, 202616.7017.0016.1316.9716.971.62%781
May 15, 202617.4517.4516.3516.7016.702.33%1,649
May 14, 202616.7816.9715.9016.3216.32-3.09%7,397
May 13, 202616.9017.8016.7616.8416.84-0.82%3,985
May 12, 202617.0117.0116.8016.9816.98-2.58%2,947
May 11, 202618.1118.1116.7017.4317.43-0.29%2,950
May 8, 202617.9218.3717.2117.4817.48-0.06%2,144
May 7, 202617.7017.7017.2017.4917.49-2.29%2,954
May 6, 202618.4018.4016.9317.9017.900.73%1,856
May 5, 202618.4018.4016.7017.7717.770.85%8,796
May 4, 202617.1918.0416.4917.6217.622.50%1,994
Apr 30, 202617.0017.7416.1517.1917.192.14%13,494
Apr 29, 202617.9017.9016.1016.8316.832.31%1,806
Apr 28, 202616.0117.1615.2216.4516.451.86%2,795
Apr 27, 202617.0917.0915.6016.1516.15-1.88%3,139
Apr 24, 202616.1016.9015.7116.4616.46-1.26%8,113
Apr 23, 202615.8416.9915.8416.6716.675.24%7,249
Apr 22, 202617.1017.1015.6715.8415.84-1.31%11,928
Apr 21, 202616.5517.1014.9116.0516.051.20%6,466
Apr 20, 202616.3816.3815.4115.8615.86-2.76%2,031
Apr 17, 202616.4516.4515.1916.3116.311.30%4,167
Apr 16, 202616.3916.3914.8016.1016.102.94%3,074
Apr 15, 202616.4816.4814.7115.6415.640.58%4,743
Apr 13, 202614.5015.6514.5015.5515.551.50%7,614
Apr 10, 202615.7015.7014.2015.3215.320.13%3,329
Apr 9, 202615.4415.4414.8115.3015.302.07%1,006
Apr 8, 202615.6715.6714.4014.9914.994.24%12,200
Apr 7, 202614.0114.5813.9214.3814.383.08%2,196
Apr 6, 202613.9914.8013.1013.9513.95-0.29%3,352
Apr 2, 202613.9414.2013.1013.9913.991.82%1,182
Apr 1, 202613.8514.1013.0013.7413.749.92%3,425
Mar 30, 202615.5915.5912.2012.5012.50-17.98%48,851
Mar 27, 202615.9915.9914.5215.2415.244.96%7,091
Mar 25, 202616.7516.7514.2514.5214.52-3.90%36,672
Mar 24, 202616.5016.5014.9015.1115.11-4.79%7,074
Mar 23, 202615.4117.1015.0515.8715.87-0.81%5,294
Mar 20, 202616.4416.4415.2516.0016.00-0.31%2,244
Mar 19, 202616.4016.4115.6116.0516.05-2.73%1,701
Mar 18, 202616.6916.6916.0516.5016.500.67%810
Mar 17, 202616.6916.6916.0116.3916.391.11%581
Mar 16, 202616.4516.4515.8316.2116.210.43%430
Mar 13, 202618.3018.3015.6016.1416.14-10.83%24,594
Mar 12, 202618.3018.3917.3718.1018.10-0.06%636