Khandwala Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	17.56	17.92	16.50	17.67	17.67	0.11%	4,289
Jun 24, 2026	17.90	17.90	17.27	17.65	17.65	1.96%	1,597
Jun 23, 2026	17.20	18.82	17.20	17.31	17.31	-3.78%	18,469
Jun 22, 2026	18.49	18.50	17.10	17.99	17.99	-1.69%	11,100
Jun 19, 2026	18.00	18.60	17.56	18.30	18.30	-0.54%	1,609
Jun 18, 2026	18.78	18.78	17.31	18.40	18.40	0.05%	9,002
Jun 17, 2026	18.49	18.50	17.75	18.39	18.39	2.11%	2,750
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