Skip to main content
logo
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
17.82
-0.25 (-1.38%)
Sep 25, 2026, 3:29 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 27, 202617.0017.8716.5317.3817.381.94%431
Aug 26, 202617.0917.2416.1017.0517.05-0.23%3,242
Aug 25, 202618.1518.5017.0017.0917.09-0.12%3,694
Aug 24, 202617.5018.0016.5017.1117.11-2.23%1,644
Aug 21, 202618.2018.2016.7617.5017.505.23%2,082
Aug 20, 202617.0317.9616.5016.6316.63-3.20%6,933
Aug 19, 202617.4717.4716.8117.1817.18-1.66%2,704
Aug 18, 202617.4717.4717.4717.4717.471.28%1
Aug 17, 202617.9517.9516.8017.2517.25-2.54%1,987
Aug 14, 202616.9118.0016.7117.7017.703.51%125
Aug 13, 202617.0117.6016.9717.1017.100.29%3,947
Aug 12, 202617.2817.6416.4117.0517.05-1.62%634
Aug 11, 202617.5017.5015.6017.3317.33-1.70%4,283
Aug 10, 202617.2517.7016.9217.6317.631.32%398
Aug 7, 202617.2817.4417.0017.4017.402.05%180
Aug 6, 202617.7517.7516.7517.0517.05-2.01%2,553
Aug 5, 202617.8717.8717.0017.4017.40-0.80%1,071
Aug 4, 202617.4417.9016.5117.5417.540.11%220
Aug 3, 202617.9017.9017.0017.5217.52-2.29%1,503
Jul 31, 202617.4617.9917.0017.9317.932.69%1,809
Jul 30, 202617.0517.9017.0217.4617.46-0.17%493
Jul 29, 202616.6518.5016.6517.4917.494.42%6,943
Jul 28, 202617.0118.0016.6016.7516.75-2.62%2,388
Jul 27, 202617.8317.8317.0017.2017.20-3.53%5,348
Jul 24, 202617.4017.9016.9117.8317.831.25%253
Jul 23, 202617.5017.9816.9117.6117.610.69%833
Jul 22, 202616.7918.0016.7617.4917.493.74%1,083
Jul 21, 202617.5017.5016.5016.8616.86-3.16%866
Jul 20, 202617.2117.8716.5217.4117.410.06%2,356
Jul 17, 202616.9917.5016.8117.4017.400.87%2,363