Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
17.50
+0.11 (0.63%)
Nov 9, 2026, 9:57 AM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.3917.5017.3817.5017.500.63%706
Nov 8, 202617.0019.0017.0017.3917.392.84%3,743
Nov 6, 202617.5517.5516.5316.9116.91-0.12%1,784
Nov 5, 202617.5917.9516.3016.9316.93-2.14%8,055
Nov 4, 202617.0017.3416.2117.3017.301.82%1,484
Nov 3, 202616.7517.0016.4016.9916.992.23%262
Nov 2, 202616.2916.6515.7116.6216.623.94%761
Oct 30, 202616.3916.3915.3515.9915.99-0.37%538
Oct 29, 202616.5917.0015.3016.0516.05-1.17%1,851
Oct 28, 202617.5517.5515.3516.2416.24-5.96%10,537
Oct 27, 202614.9917.7014.1117.2717.2717.08%5,124
Oct 26, 202615.4115.9614.1214.7514.75-5.93%5,429
Oct 23, 202615.6616.0014.3615.6815.68-2.43%2,165
Oct 22, 202616.0016.3015.9816.0716.070.88%4,093
Oct 21, 202616.7116.7115.2015.9315.93-3.75%1,304
Oct 19, 202616.2616.6515.6116.5516.552.80%108
Oct 16, 202616.4016.7915.5516.1016.10-3.01%3,434
Oct 15, 202616.4016.6915.9616.6016.601.22%3,292
Oct 14, 202616.2516.5916.0016.4016.401.05%12,121
Oct 13, 202617.3217.3215.3016.2316.23-5.03%4,758
Oct 12, 202617.0017.4216.5117.0917.09-0.47%171
Oct 9, 202617.5017.5016.9117.1717.17-0.23%168
Oct 8, 202617.0017.4516.8017.2117.210.29%166
Oct 7, 202617.1917.2016.5017.1617.161.12%194
Oct 6, 202617.5817.5816.5216.9716.970.30%153
Oct 5, 202616.7117.6916.3516.9216.920.95%3,208
Oct 1, 202616.8117.9116.6716.7616.76-2.56%5,474
Sep 30, 202617.4917.4916.9017.2017.200.82%1,628
Sep 29, 202617.4018.4016.8617.0617.06-2.51%11,517
Sep 28, 202618.4518.4617.0017.5017.50-1.80%3,378
Sep 25, 202618.4718.4717.1317.8217.82-1.38%2,115
Sep 24, 202618.3218.4817.5018.0718.070.39%729
Sep 23, 202618.2918.2917.1518.0018.000.50%1,007
Sep 22, 202617.7617.9317.0017.9117.914.43%1,004
Sep 21, 202617.5017.8216.5917.1517.15-5.20%5,959
Sep 18, 202618.3518.3517.8918.0918.092.90%894
Sep 17, 202617.8917.9017.2617.5817.580.46%516
Sep 16, 202617.3017.8717.0017.5017.50-0.96%1,408
Sep 15, 202616.5817.9916.5817.6717.673.33%1,300
Sep 11, 202617.4917.4916.5017.1017.100.77%620
Sep 10, 202618.0118.3816.7016.9716.97-4.12%14,089
Sep 9, 202618.4018.4017.0117.7017.70-2.75%1,179
Sep 8, 202618.0018.4016.7518.2018.203.35%1,221
Sep 7, 202618.4818.5816.9617.6117.61-4.19%3,101
Sep 4, 202618.4018.4117.2018.3818.381.49%698
Sep 3, 202617.5618.4017.5518.1118.113.13%6,396
Sep 2, 202617.8917.8917.0017.5617.56-2.28%674
Sep 1, 202617.5018.4017.5017.9717.975.52%673
Aug 31, 202617.8317.8316.3117.0317.03-0.12%1,160
Aug 28, 202617.8118.3816.1917.0517.05-1.90%1,305