Khandwala Securities Limited (NSE:KHANDSE)
India · Delayed Price · Currency is INR 16.31
+0.21 (1.30%)
Apr 17, 2026, 3:29 PM IST
Khandwala Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 16.45 | 16.45 | 15.19 | 16.24 | - | 0.87% | 3,114 |
| 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 |
| Apr 1, 2026 | 13.85 | 14.10 | 13.00 | 13.74 | 13.74 | 9.92% | 3,425 |
| Mar 30, 2026 | 15.59 | 15.59 | 12.20 | 12.50 | 12.50 | -17.98% | 48,851 |
| Mar 27, 2026 | 15.99 | 15.99 | 14.52 | 15.24 | 15.24 | 4.96% | 7,091 |
| Mar 25, 2026 | 16.75 | 16.75 | 14.25 | 14.52 | 14.52 | -3.90% | 36,672 |
| Mar 24, 2026 | 16.50 | 16.50 | 14.90 | 15.11 | 15.11 | -4.79% | 7,074 |
| Mar 23, 2026 | 15.41 | 17.10 | 15.05 | 15.87 | 15.87 | -0.81% | 5,294 |
| Mar 20, 2026 | 16.44 | 16.44 | 15.25 | 16.00 | 16.00 | -0.31% | 2,244 |
| Mar 19, 2026 | 16.40 | 16.41 | 15.61 | 16.05 | 16.05 | -2.73% | 1,701 |
| Mar 18, 2026 | 16.69 | 16.69 | 16.05 | 16.50 | 16.50 | 0.67% | 810 |
| Mar 17, 2026 | 16.69 | 16.69 | 16.01 | 16.39 | 16.39 | 1.11% | 581 |
| Mar 16, 2026 | 16.45 | 16.45 | 15.83 | 16.21 | 16.21 | 0.43% | 430 |
| Mar 13, 2026 | 18.30 | 18.30 | 15.60 | 16.14 | 16.14 | -10.83% | 24,594 |
| Mar 12, 2026 | 18.30 | 18.39 | 17.37 | 18.10 | 18.10 | -0.06% | 636 |
| Mar 11, 2026 | 18.74 | 18.75 | 17.55 | 18.11 | 18.11 | 4.26% | 3,422 |
| Mar 10, 2026 | 18.49 | 18.49 | 17.12 | 17.37 | 17.37 | -2.80% | 2,662 |
| Mar 9, 2026 | 18.79 | 18.79 | 17.00 | 17.87 | 17.87 | - | 6,859 |
| Mar 6, 2026 | 17.81 | 18.35 | 17.01 | 17.87 | 17.87 | 2.17% | 1,776 |
| Mar 5, 2026 | 17.39 | 17.50 | 17.00 | 17.49 | 17.49 | 3.55% | 1,650 |
| Mar 4, 2026 | 17.66 | 17.66 | 16.02 | 16.89 | 16.89 | 0.72% | 5,123 |
| Mar 2, 2026 | 17.00 | 17.00 | 14.62 | 16.77 | 16.77 | -1.64% | 28,946 |
| Feb 27, 2026 | 17.69 | 17.69 | 17.00 | 17.05 | 17.05 | -2.18% | 1,579 |
| Feb 26, 2026 | 17.75 | 17.90 | 16.93 | 17.43 | 17.43 | 0.64% | 1,200 |
| Feb 25, 2026 | 17.90 | 17.90 | 17.02 | 17.32 | 17.32 | - | 462 |
| Feb 24, 2026 | 17.85 | 17.85 | 17.25 | 17.32 | 17.32 | -2.04% | 2,096 |
| Feb 23, 2026 | 17.88 | 17.99 | 17.30 | 17.68 | 17.68 | 1.32% | 4,730 |
| Feb 20, 2026 | 17.30 | 18.36 | 17.01 | 17.45 | 17.45 | -0.80% | 14,052 |
| Feb 19, 2026 | 18.54 | 18.55 | 17.50 | 17.59 | 17.59 | -3.72% | 4,600 |
| Feb 18, 2026 | 19.00 | 19.40 | 18.00 | 18.27 | 18.27 | -3.84% | 41,414 |
| Feb 17, 2026 | 19.25 | 19.68 | 19.00 | 19.00 | 19.00 | -0.37% | 1,680 |
| Feb 16, 2026 | 19.60 | 19.60 | 19.00 | 19.07 | 19.07 | 1.44% | 776 |
| Feb 13, 2026 | 19.05 | 19.40 | 18.71 | 18.80 | 18.80 | -2.03% | 5,459 |
| Feb 12, 2026 | 19.60 | 20.01 | 18.15 | 19.19 | 19.19 | 0.52% | 30,287 |
| Feb 11, 2026 | 19.20 | 19.58 | 19.00 | 19.09 | 19.09 | -0.57% | 3,612 |
| Feb 10, 2026 | 19.50 | 19.70 | 19.00 | 19.20 | 19.20 | 1.59% | 15,150 |
| Feb 9, 2026 | 19.00 | 19.00 | 18.11 | 18.90 | 18.90 | -0.47% | 8,919 |
| Feb 6, 2026 | 19.00 | 19.00 | 18.82 | 18.99 | 18.99 | - | 322 |
| Feb 5, 2026 | 19.69 | 19.69 | 18.92 | 18.99 | 18.99 | -3.56% | 3,447 |
| Feb 4, 2026 | 19.70 | 19.70 | 19.61 | 19.69 | 19.69 | 2.02% | 412 |
| Feb 3, 2026 | 19.26 | 19.99 | 19.25 | 19.30 | 19.30 | 0.26% | 353 |
| Feb 2, 2026 | 19.52 | 19.52 | 19.25 | 19.25 | 19.25 | -1.38% | 96 |