Khadim India Limited KHADIM
NSE · India · Consumer Non-Durables
INR 113.40-0.77 (-0.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 114.17 | -1.27% | INR 114.17 | INR 116.10 | INR 114.15 | 10.85K |
| 2026-09-29 | INR 115.64 | -2.00% | INR 115.64 | INR 116.50 | INR 115.64 | 33.39K |
| 2026-09-28 | INR 118.00 | -0.08% | INR 118.00 | INR 118.00 | INR 115.74 | 21.52K |
| 2026-09-25 | INR 118.10 | -1.98% | INR 118.10 | INR 120.00 | INR 118.09 |
| 12.15K |
| 2026-09-24 | INR 120.49 | -1.99% | INR 120.49 | INR 125.39 | INR 120.49 | 42.49K |
| 2026-09-23 | INR 122.94 | -1.99% | INR 122.94 | INR 123.90 | INR 122.94 | 9.16K |
| 2026-09-22 | INR 125.44 | -2.00% | INR 125.44 | INR 125.44 | INR 125.44 | 6.66K |
| 2026-09-21 | INR 128.00 | +1.72% | INR 128.00 | INR 128.35 | INR 128.00 | 16.79K |
| 2026-09-18 | INR 125.84 | +1.99% | INR 125.84 | INR 125.84 | INR 125.20 | 43.76K |
| 2026-09-17 | INR 123.38 | +1.99% | INR 123.38 | INR 123.38 | INR 123.38 | 41.56K |
| 2026-09-16 | INR 120.97 | -1.99% | INR 120.97 | INR 123.00 | INR 120.97 | 126.91K |
| 2026-09-15 | INR 123.43 | +2.00% | INR 123.43 | INR 123.43 | INR 122.90 | 47.60K |
| 2026-09-11 | INR 121.01 | -1.68% | INR 121.01 | INR 125.54 | INR 121.01 | 28.74K |
| 2026-09-10 | INR 123.08 | +1.99% | INR 123.08 | INR 123.09 | INR 121.00 | 74.07K |
| 2026-09-09 | INR 120.68 | +1.99% | INR 120.68 | INR 120.68 | INR 115.96 | 519.53K |
| 2026-09-08 | INR 118.32 | +2.00% | INR 118.32 | INR 118.32 | INR 113.76 | 14.24K |
| 2026-09-07 | INR 116.00 | -1.11% | INR 116.00 | INR 117.00 | INR 116.00 | 49.51K |
| 2026-09-04 | INR 117.30 | +2.00% | INR 117.30 | INR 117.30 | INR 113.00 | 15.17K |
| 2026-09-03 | INR 115.00 | -0.96% | INR 115.00 | INR 115.00 | INR 114.00 | 13.48K |
| 2026-09-02 | INR 116.11 | -1.99% | INR 116.11 | INR 117.20 | INR 116.11 | 47.39K |
| 2026-09-01 | INR 118.47 | +1.99% | INR 118.47 | INR 118.48 | INR 113.84 | 181.31K |
| 2026-08-31 | INR 116.16 | -1.25% | INR 116.16 | INR 119.98 | INR 116.16 | 24.20K |
| 2026-08-28 | INR 117.63 | +3.75% | INR 115.85 | INR 119.04 | INR 112.00 | 157.55K |
| 2026-08-27 | INR 113.38 | +4.99% | INR 110.40 | INR 113.38 | INR 107.05 | 151.10K |
| 2026-08-26 | INR 107.99 | +0.98% | INR 110.50 | INR 111.50 | INR 105.00 | 76.64K |
| 2026-08-25 | INR 106.94 | +5.00% | INR 105.29 | INR 106.94 | INR 103.30 | 38.49K |
| 2026-08-24 | INR 101.85 | +5.00% | INR 97.50 | INR 101.85 | INR 96.00 | 31.00K |
| 2026-08-21 | INR 97.00 | +2.20% | INR 94.91 | INR 97.90 | INR 94.44 | 18.69K |
| 2026-08-20 | INR 94.91 | -2.15% | INR 97.00 | INR 97.90 | INR 93.56 | 16.57K |
| 2026-08-19 | INR 97.00 | +0.71% | INR 97.50 | INR 97.59 | INR 94.01 | 19.58K |
| 2026-08-18 | INR 96.32 | -0.77% | INR 97.40 | INR 98.40 | INR 96.00 | 43.44K |
| 2026-08-17 | INR 97.07 | -1.54% | INR 101.20 | INR 101.20 | INR 96.00 | 15.50K |
| 2026-08-14 | INR 98.59 | +4.99% | INR 94.54 | INR 98.59 | INR 94.07 | 75.19K |
| 2026-08-13 | INR 93.90 | +5.00% | INR 91.00 | INR 93.90 | INR 87.40 | 61.41K |
| 2026-08-12 | INR 89.43 | -0.43% | INR 91.39 | INR 91.99 | INR 89.00 | 18.86K |
| 2026-08-11 | INR 89.82 | -3.49% | INR 93.00 | INR 93.69 | INR 89.03 | 57.59K |
| 2026-08-10 | INR 93.07 | -3.70% | INR 96.98 | INR 98.00 | INR 92.32 | 51.63K |
| 2026-08-07 | INR 96.65 | -0.40% | INR 98.39 | INR 98.39 | INR 96.00 | 16.41K |
| 2026-08-06 | INR 97.04 | +0.27% | INR 96.78 | INR 99.00 | INR 95.50 | 7.82K |
| 2026-08-05 | INR 96.78 | -1.24% | INR 96.20 | INR 99.00 | INR 96.00 | 20.01K |
| 2026-08-04 | INR 98.00 | +1.25% | INR 97.29 | INR 99.70 | INR 95.31 | 12.96K |
| 2026-08-03 | INR 96.79 | -0.21% | INR 97.80 | INR 97.80 | INR 95.05 | 11.16K |
| 2026-07-31 | INR 96.99 | +0.89% | INR 97.98 | INR 97.98 | INR 94.21 | 11.48K |
| 2026-07-30 | INR 96.13 | +0.74% | INR 95.00 | INR 96.80 | INR 93.55 | 10.81K |
| 2026-07-29 | INR 95.42 | +0.59% | INR 94.86 | INR 97.00 | INR 92.00 | 19.86K |
| 2026-07-28 | INR 94.86 | +1.23% | INR 94.50 | INR 96.50 | INR 93.01 | 8.32K |
| 2026-07-27 | INR 93.71 | -0.45% | INR 95.80 | INR 98.75 | INR 93.10 | 59.80K |
| 2026-07-24 | INR 94.13 | +0.78% | INR 92.55 | INR 95.45 | INR 92.55 | 12.15K |
| 2026-07-23 | INR 93.40 | -1.31% | INR 95.80 | INR 96.90 | INR 92.00 | 26.18K |
| 2026-07-22 | INR 94.64 | -2.57% | INR 97.14 | INR 99.99 | INR 94.00 | 28.22K |
| 2026-07-21 | INR 97.14 | -0.90% | INR 95.70 | INR 99.42 | INR 95.50 | 17.18K |
| 2026-07-20 | INR 98.02 | -1.23% | INR 100.80 | INR 100.80 | INR 97.00 | 25.63K |
| 2026-07-17 | INR 99.24 | +4.99% | INR 94.38 | INR 99.24 | INR 92.55 | 38.61K |
| 2026-07-16 | INR 94.52 | -2.14% | INR 96.88 | INR 97.48 | INR 92.11 | 81.60K |
| 2026-07-15 | INR 96.59 | -4.17% | INR 101.00 | INR 101.99 | INR 95.90 | 98.89K |
| 2026-07-14 | INR 100.79 | -0.54% | INR 99.98 | INR 102.38 | INR 99.00 | 10.01K |
| 2026-07-13 | INR 101.34 | +0.85% | INR 96.11 | INR 102.24 | INR 96.11 | 29.81K |
| 2026-07-10 | INR 100.49 | -4.41% | INR 105.13 | INR 106.85 | INR 100.00 | 66.81K |
| 2026-07-09 | INR 105.13 | +0.03% | INR 104.50 | INR 106.79 | INR 103.75 | 5.95K |
| 2026-07-08 | INR 105.10 | -1.13% | INR 106.80 | INR 107.90 | INR 104.00 | 24.69K |
| 2026-07-07 | INR 106.30 | -0.56% | INR 106.25 | INR 108.50 | INR 105.50 | 9.94K |
| 2026-07-06 | INR 106.90 | -2.28% | INR 109.39 | INR 109.39 | INR 105.55 | 12.56K |
| 2026-07-03 | INR 109.39 | -0.45% | INR 109.85 | INR 111.25 | INR 105.25 | 17.40K |
| 2026-07-02 | INR 109.88 | +2.93% | INR 108.90 | INR 112.08 | INR 107.00 | 62.33K |
| 2026-07-01 | INR 106.75 | -1.26% | INR 108.11 | INR 109.24 | INR 106.00 | 15.65K |
| 2026-06-30 | INR 108.11 | -1.45% | INR 107.65 | INR 109.70 | INR 107.05 | 13.57K |
| 2026-06-29 | INR 109.70 | +0.74% | INR 108.89 | INR 112.27 | INR 107.60 | 40.60K |
| 2026-06-26 | INR 108.89 | 0.00% | INR 108.89 | INR 108.89 | INR 108.89 | 0 |
| 2026-06-25 | INR 108.89 | +0.41% | INR 108.80 | INR 111.98 | INR 105.75 | 16.14K |
| 2026-06-24 | INR 108.45 | +1.05% | INR 109.50 | INR 109.50 | INR 108.00 | 27.99K |
| 2026-06-23 | INR 107.32 | -0.07% | INR 107.15 | INR 109.20 | INR 107.01 | 20.44K |
| 2026-06-22 | INR 107.39 | -0.20% | INR 107.08 | INR 111.11 | INR 107.00 | 57.49K |
| 2026-06-19 | INR 107.61 | -0.63% | INR 106.00 | INR 109.20 | INR 106.00 | 32.31K |
| 2026-06-18 | INR 108.29 | -0.11% | INR 109.49 | INR 109.49 | INR 105.00 | 35.67K |
| 2026-06-17 | INR 108.41 | +0.56% | INR 107.81 | INR 109.30 | INR 106.71 | 59.23K |
| 2026-06-16 | INR 107.81 | +0.06% | INR 106.57 | INR 109.00 | INR 105.25 | 49.03K |
| 2026-06-15 | INR 107.74 | +4.25% | INR 103.37 | INR 108.75 | INR 103.06 | 197.26K |
| 2026-06-12 | INR 103.35 | +8.19% | INR 96.25 | INR 104.45 | INR 96.25 | 153.55K |
| 2026-06-11 | INR 95.53 | -2.44% | INR 98.89 | INR 98.90 | INR 95.20 | 41.65K |
| 2026-06-10 | INR 97.92 | -2.08% | INR 102.80 | INR 102.80 | INR 97.01 | 68.21K |
| 2026-06-09 | INR 100.00 | -0.11% | INR 103.40 | INR 103.40 | INR 99.52 | 50.67K |
| 2026-06-08 | INR 100.11 | -1.20% | INR 95.05 | INR 101.99 | INR 95.04 | 94.15K |
| 2026-06-05 | INR 101.33 | +0.95% | INR 102.00 | INR 104.10 | INR 100.05 | 106.47K |
| 2026-06-04 | INR 100.38 | +0.73% | INR 100.00 | INR 102.18 | INR 99.00 | 88.47K |
| 2026-06-03 | INR 99.65 | -0.17% | INR 101.40 | INR 101.40 | INR 99.00 | 30.79K |
| 2026-06-02 | INR 99.82 | -0.04% | INR 101.50 | INR 101.50 | INR 97.97 | 61.45K |
| 2026-06-01 | INR 99.86 | -1.84% | INR 103.50 | INR 103.50 | INR 99.00 | 48.16K |
| 2026-05-29 | INR 101.73 | -1.24% | INR 102.76 | INR 104.70 | INR 100.10 | 68.93K |
| 2026-05-28 | INR 103.01 | 0.00% | INR 103.01 | INR 103.01 | INR 103.01 | 0 |
| 2026-05-27 | INR 103.01 | +0.93% | INR 102.27 | INR 104.70 | INR 102.26 | 50.13K |