Khandwala Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	18.47	18.47	17.75	18.01	18.01	0.45%	633
Jun 15, 2026	18.31	18.92	17.50	17.93	17.93	-1.59%	5,228
Jun 12, 2026	18.60	18.98	17.55	18.22	18.22	1.17%	1,412
Jun 11, 2026	18.75	18.75	17.86	18.01	18.01	-1.85%	2,007
Jun 10, 2026	18.89	18.89	17.75	18.35	18.35	0.66%	2,112
Jun 9, 2026	18.90	18.90	17.86	18.23	18.23	-1.46%	1,763
Jun 8, 2026	19.09	19.09	17.26	18.50	18.50	-	3,861
Jun 5, 2026	19.37	19.37	18.00	18.50	18.50	-4.54%	8,457
Jun 4, 2026	19.50	19.78	19.10	19.38	19.38	-0.41%	2,708
Jun 3, 2026	18.20	20.50	18.20	19.46	19.46	3.73%	38,746
Jun 2, 2026	19.99	20.00	18.40	18.76	18.76	-3.15%	19,131
Jun 1, 2026	17.65	20.40	17.65	19.37	19.37	9.75%	76,252
May 29, 2026	17.75	18.48	17.01	17.65	17.65	-2.32%	7,480
May 27, 2026	18.89	18.89	17.10	18.07	18.07	-0.88%	1,405
May 26, 2026	18.25	18.25	18.11	18.23	18.23	2.30%	1,402
May 25, 2026	17.00	18.70	16.70	17.82	17.82	1.77%	3,911
May 22, 2026	18.00	18.00	17.00	17.51	17.51	-0.23%	771
May 21, 2026	17.00	17.59	17.00	17.55	17.55	3.78%	1,794
May 20, 2026	18.30	18.30	16.75	16.91	16.91	-1.80%	1,939
May 19, 2026	18.90	18.90	17.00	17.22	17.22	1.47%	10,206
May 18, 2026	16.70	17.00	16.13	16.97	16.97	1.62%	781
May 15, 2026	17.45	17.45	16.35	16.70	16.70	2.33%	1,649
May 14, 2026	16.78	16.97	15.90	16.32	16.32	-3.09%	7,397
May 13, 2026	16.90	17.80	16.76	16.84	16.84	-0.82%	3,985
May 12, 2026	17.01	17.01	16.80	16.98	16.98	-2.58%	2,947
May 11, 2026	18.11	18.11	16.70	17.43	17.43	-0.29%	2,950
May 8, 2026	17.92	18.37	17.21	17.48	17.48	-0.06%	2,144
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