Khaitan India Ltd. KHAITANLTD
NSE · India · Consumer Durables
INR 147.99+1.74 (+1.19%)
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 146.25 | -2.51% | INR 154.79 | INR 154.79 | INR 146.25 | 1.79K |
| 2026-09-29 | INR 150.01 | +2.26% | INR 144.00 | INR 153.80 | INR 135.40 | 4.15K |
| 2026-09-28 | INR 146.69 | +0.47% | INR 145.10 | INR 149.39 | INR 145.10 | 605 |
| 2026-09-25 | INR 146.01 | -2.88% | INR 148.00 | INR 149.50 | INR 143.00 | 2.48K |
| 2026-09-24 | INR 150.34 | -1.83% | INR 153.14 | INR 153.14 | INR 148.10 | 774 |
| 2026-09-23 | INR 153.14 | +0.87% | INR 151.00 | INR 154.39 | INR 145.21 | 3.28K |
| 2026-09-22 | INR 151.82 | +1.45% | INR 150.39 | INR 152.20 | INR 149.10 | 824 |
| 2026-09-21 | INR 149.65 | -1.63% | INR 158.50 | INR 158.50 | INR 148.00 | 1.65K |
| 2026-09-18 | INR 152.13 | -1.82% | INR 153.40 | INR 156.00 | INR 149.00 | 3.15K |
| 2026-09-17 | INR 154.95 | +3.74% | INR 159.95 | INR 159.95 | INR 148.65 | 2.22K |
| 2026-09-16 | INR 149.37 | -6.02% | INR 159.00 | INR 159.00 | INR 145.00 | 3.81K |
| 2026-09-15 | INR 158.94 | -2.20% | INR 166.00 | INR 166.00 | INR 156.50 | 5.04K |
| 2026-09-11 | INR 162.51 | +2.13% | INR 158.40 | INR 165.00 | INR 154.40 | 2.81K |
| 2026-09-10 | INR 159.12 | -2.30% | INR 162.01 | INR 166.00 | INR 158.00 | 4.36K |
| 2026-09-09 | INR 162.87 | +1.17% | INR 161.00 | INR 163.90 | INR 158.00 | 3.22K |
| 2026-09-08 | INR 160.99 | -0.84% | INR 159.00 | INR 164.00 | INR 155.00 | 5.04K |
| 2026-09-07 | INR 162.35 | +0.22% | INR 163.00 | INR 164.00 | INR 150.51 | 6.70K |
| 2026-09-04 | INR 162.00 | -0.25% | INR 163.00 | INR 166.50 | INR 160.61 | 2.28K |
| 2026-09-03 | INR 162.41 | +1.00% | INR 174.00 | INR 178.00 | INR 158.60 | 34.65K |
| 2026-09-02 | INR 160.80 | +7.59% | INR 150.00 | INR 166.00 | INR 143.75 | 19.10K |
| 2026-09-01 | INR 149.45 | +7.43% | INR 142.00 | INR 150.00 | INR 137.00 | 4.48K |
| 2026-08-31 | INR 139.12 | -2.10% | INR 142.10 | INR 143.00 | INR 136.41 | 4.75K |
| 2026-08-28 | INR 142.10 | -1.85% | INR 145.00 | INR 147.00 | INR 140.00 | 2.71K |
| 2026-08-27 | INR 144.78 | -1.48% | INR 145.00 | INR 147.97 | INR 141.01 | 729 |
| 2026-08-26 | INR 146.96 | -0.01% | INR 145.00 | INR 149.00 | INR 144.00 | 1.99K |
| 2026-08-25 | INR 146.98 | -3.26% | INR 151.80 | INR 151.80 | INR 144.01 | 1.95K |
| 2026-08-24 | INR 151.94 | +2.70% | INR 150.00 | INR 152.00 | INR 145.11 | 2.79K |
| 2026-08-21 | INR 147.95 | +0.69% | INR 145.45 | INR 149.00 | INR 143.00 | 900 |
| 2026-08-20 | INR 146.94 | -1.25% | INR 144.60 | INR 149.90 | INR 144.60 | 1.85K |
| 2026-08-19 | INR 148.80 | +0.41% | INR 144.00 | INR 149.75 | INR 143.12 | 2.08K |
| 2026-08-18 | INR 148.19 | +0.78% | INR 147.04 | INR 149.38 | INR 141.01 | 5.05K |
| 2026-08-17 | INR 147.04 | +5.65% | INR 137.15 | INR 147.97 | INR 137.15 | 6.15K |
| 2026-08-14 | INR 139.18 | -2.76% | INR 143.00 | INR 143.40 | INR 139.00 | 4.41K |
| 2026-08-13 | INR 143.13 | +1.52% | INR 144.00 | INR 148.90 | INR 140.40 | 7.24K |
| 2026-08-12 | INR 140.99 | -1.86% | INR 148.50 | INR 148.50 | INR 138.10 | 14.23K |
| 2026-08-11 | INR 143.66 | -4.54% | INR 159.99 | INR 159.99 | INR 142.50 | 13.81K |
| 2026-08-10 | INR 150.49 | -3.68% | INR 165.00 | INR 165.00 | INR 149.99 | 9.44K |
| 2026-08-07 | INR 156.24 | -0.57% | INR 157.90 | INR 160.00 | INR 153.05 | 9.05K |
| 2026-08-06 | INR 157.13 | +1.18% | INR 158.99 | INR 162.40 | INR 153.00 | 23.10K |
| 2026-08-05 | INR 155.30 | +6.24% | INR 141.05 | INR 159.90 | INR 141.00 | 39.25K |
| 2026-08-04 | INR 146.18 | -5.93% | INR 158.00 | INR 162.00 | INR 145.00 | 54.35K |
| 2026-08-03 | INR 155.39 | +19.99% | INR 141.00 | INR 155.40 | INR 134.00 | 49.36K |
| 2026-07-31 | INR 129.50 | +2.40% | INR 126.46 | INR 129.50 | INR 126.00 | 231 |
| 2026-07-30 | INR 126.46 | -2.72% | INR 133.00 | INR 133.00 | INR 124.00 | 1.83K |
| 2026-07-29 | INR 130.00 | 0.00% | INR 132.00 | INR 132.00 | INR 128.50 | 132 |
| 2026-07-28 | INR 130.00 | -0.63% | INR 130.00 | INR 131.00 | INR 130.00 | 1.04K |
| 2026-07-27 | INR 130.83 | +1.55% | INR 128.80 | INR 130.89 | INR 128.80 | 385 |
| 2026-07-24 | INR 128.83 | -1.23% | INR 128.55 | INR 132.50 | INR 128.55 | 207 |
| 2026-07-23 | INR 130.44 | +0.73% | INR 127.40 | INR 132.00 | INR 127.40 | 655 |
| 2026-07-22 | INR 129.50 | -0.54% | INR 130.30 | INR 135.00 | INR 128.10 | 1.83K |
| 2026-07-21 | INR 130.20 | +4.92% | INR 126.00 | INR 130.30 | INR 126.00 | 3.42K |
| 2026-07-20 | INR 124.10 | -1.72% | INR 126.30 | INR 126.30 | INR 123.50 | 1.19K |
| 2026-07-17 | INR 126.27 | -2.59% | INR 129.45 | INR 129.45 | INR 126.00 | 306 |
| 2026-07-16 | INR 129.63 | -0.28% | INR 128.00 | INR 130.19 | INR 124.00 | 2.26K |
| 2026-07-15 | INR 130.00 | -0.85% | INR 131.11 | INR 131.11 | INR 127.20 | 1.13K |
| 2026-07-14 | INR 131.11 | -1.35% | INR 130.60 | INR 134.00 | INR 130.01 | 695 |
| 2026-07-13 | INR 132.90 | +1.45% | INR 134.50 | INR 134.50 | INR 125.00 | 2.09K |
| 2026-07-10 | INR 131.00 | +1.55% | INR 134.00 | INR 134.00 | INR 130.00 | 357 |
| 2026-07-09 | INR 129.00 | +0.28% | INR 133.00 | INR 135.07 | INR 128.50 | 1.02K |
| 2026-07-08 | INR 128.64 | +0.50% | INR 128.00 | INR 134.40 | INR 126.61 | 2.09K |
| 2026-07-07 | INR 128.00 | -3.03% | INR 133.32 | INR 133.99 | INR 128.00 | 171 |
| 2026-07-06 | INR 132.00 | -1.49% | INR 134.40 | INR 134.40 | INR 132.00 | 853 |
| 2026-07-03 | INR 134.00 | +1.13% | INR 131.00 | INR 135.00 | INR 126.00 | 5.10K |
| 2026-07-02 | INR 132.50 | -0.41% | INR 133.15 | INR 133.15 | INR 128.00 | 4.96K |
| 2026-07-01 | INR 133.05 | -2.38% | INR 136.00 | INR 136.00 | INR 133.00 | 692 |
| 2026-06-30 | INR 136.30 | +1.02% | INR 137.00 | INR 138.00 | INR 132.00 | 3.39K |
| 2026-06-29 | INR 134.92 | -2.53% | INR 134.00 | INR 143.00 | INR 133.00 | 1.06K |
| 2026-06-26 | INR 138.42 | 0.00% | INR 138.42 | INR 138.42 | INR 138.42 | 0 |
| 2026-06-25 | INR 138.42 | +1.24% | INR 133.51 | INR 140.70 | INR 132.80 | 2.52K |
| 2026-06-24 | INR 136.72 | +1.61% | INR 136.80 | INR 136.90 | INR 135.50 | 1.63K |
| 2026-06-23 | INR 134.55 | +4.99% | INR 128.00 | INR 134.55 | INR 125.35 | 3.45K |
| 2026-06-22 | INR 128.15 | +3.14% | INR 125.00 | INR 130.46 | INR 124.80 | 2.19K |
| 2026-06-19 | INR 124.25 | -1.39% | INR 126.00 | INR 126.61 | INR 123.80 | 177 |
| 2026-06-18 | INR 126.00 | -0.79% | INR 123.51 | INR 127.00 | INR 123.51 | 110 |
| 2026-06-17 | INR 127.00 | +0.74% | INR 126.00 | INR 128.43 | INR 122.53 | 446 |
| 2026-06-16 | INR 126.07 | -0.78% | INR 125.97 | INR 128.00 | INR 121.40 | 3.40K |
| 2026-06-15 | INR 127.06 | -4.18% | INR 135.50 | INR 135.50 | INR 126.00 | 3.03K |
| 2026-06-12 | INR 132.60 | +0.06% | INR 131.70 | INR 134.00 | INR 131.70 | 2.07K |
| 2026-06-11 | INR 132.52 | +0.23% | INR 131.50 | INR 134.00 | INR 131.06 | 245 |
| 2026-06-10 | INR 132.21 | -0.91% | INR 132.01 | INR 133.19 | INR 132.00 | 1.56K |
| 2026-06-09 | INR 133.43 | +1.82% | INR 132.99 | INR 134.99 | INR 130.31 | 3.14K |
| 2026-06-08 | INR 131.05 | -0.35% | INR 136.00 | INR 136.00 | INR 130.51 | 1.34K |
| 2026-06-05 | INR 131.51 | +1.00% | INR 129.56 | INR 132.00 | INR 126.00 | 926 |
| 2026-06-04 | INR 130.21 | +1.10% | INR 134.98 | INR 134.98 | INR 130.21 | 1.39K |
| 2026-06-03 | INR 128.79 | -1.54% | INR 128.25 | INR 135.95 | INR 128.00 | 1.92K |
| 2026-06-02 | INR 130.80 | -2.38% | INR 131.40 | INR 133.99 | INR 130.02 | 748 |
| 2026-06-01 | INR 133.99 | -1.48% | INR 131.01 | INR 134.67 | INR 130.62 | 749 |
| 2026-05-29 | INR 136.00 | -0.37% | INR 137.50 | INR 137.50 | INR 131.23 | 1.37K |
| 2026-05-28 | INR 136.51 | 0.00% | INR 136.51 | INR 136.51 | INR 136.51 | 0 |
| 2026-05-27 | INR 136.51 | +2.06% | INR 140.43 | INR 140.43 | INR 135.15 | 5.80K |