Khandwala Securities Limited KHANDSE
NSE · India · Finance
INR 16.81-0.39 (-2.27%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 16.76 | -2.56% | INR 16.81 | INR 17.91 | INR 16.67 | 5.47K |
| 2026-09-30 | INR 17.20 | +0.82% | INR 17.49 | INR 17.49 | INR 16.90 | 1.63K |
| 2026-09-29 | INR 17.06 | -2.51% | INR 17.40 | INR 18.40 | INR 16.86 | 11.52K |
| 2026-09-28 | INR 17.50 | -1.80% | INR 18.45 | INR 18.46 | INR 17.00 | 3.38K |
| 2026-09-25 | INR 17.82 | -1.38% | INR 18.47 | INR 18.47 | INR 17.13 | 2.12K |
| 2026-09-24 | INR 18.07 | +0.39% | INR 18.32 | INR 18.48 | INR 17.50 | 729 |
| 2026-09-23 | INR 18.00 | +0.50% | INR 18.29 | INR 18.29 | INR 17.15 | 1.01K |
| 2026-09-22 | INR 17.91 | +4.43% | INR 17.76 | INR 17.93 | INR 17.00 | 1.00K |
| 2026-09-21 | INR 17.15 | -5.20% | INR 17.50 | INR 17.82 | INR 16.59 | 5.96K |
| 2026-09-18 | INR 18.09 | +2.90% | INR 18.35 | INR 18.35 | INR 17.89 | 894 |
| 2026-09-17 | INR 17.58 | +0.46% | INR 17.89 | INR 17.90 | INR 17.26 | 516 |
| 2026-09-16 | INR 17.50 | -0.96% | INR 17.30 | INR 17.87 | INR 17.00 | 1.41K |
| 2026-09-15 | INR 17.67 | +3.33% | INR 16.58 | INR 17.99 | INR 16.58 | 1.30K |
| 2026-09-11 | INR 17.10 | +0.77% | INR 17.49 | INR 17.49 | INR 16.50 | 620 |
| 2026-09-10 | INR 16.97 | -4.12% | INR 18.01 | INR 18.38 | INR 16.70 | 14.09K |
| 2026-09-09 | INR 17.70 | -2.75% | INR 18.40 | INR 18.40 | INR 17.01 | 1.18K |
| 2026-09-08 | INR 18.20 | +3.35% | INR 18.00 | INR 18.40 | INR 16.75 | 1.22K |
| 2026-09-07 | INR 17.61 | -4.19% | INR 18.48 | INR 18.58 | INR 16.96 | 3.10K |
| 2026-09-04 | INR 18.38 | +1.49% | INR 18.40 | INR 18.41 | INR 17.20 | 698 |
| 2026-09-03 | INR 18.11 | +3.13% | INR 17.56 | INR 18.40 | INR 17.55 | 6.40K |
| 2026-09-02 | INR 17.56 | -2.28% | INR 17.89 | INR 17.89 | INR 17.00 | 674 |
| 2026-09-01 | INR 17.97 | +5.52% | INR 17.50 | INR 18.40 | INR 17.50 | 673 |
| 2026-08-31 | INR 17.03 | -0.12% | INR 17.83 | INR 17.83 | INR 16.31 | 1.16K |
| 2026-08-28 | INR 17.05 | -1.90% | INR 17.81 | INR 18.38 | INR 16.19 | 1.31K |
| 2026-08-27 | INR 17.38 | +1.94% | INR 17.00 | INR 17.87 | INR 16.53 | 431 |
| 2026-08-26 | INR 17.05 | -0.23% | INR 17.09 | INR 17.24 | INR 16.10 | 3.24K |
| 2026-08-25 | INR 17.09 | -0.12% | INR 18.15 | INR 18.50 | INR 17.00 | 3.69K |
| 2026-08-24 | INR 17.11 | -2.23% | INR 17.50 | INR 18.00 | INR 16.50 | 1.64K |
| 2026-08-21 | INR 17.50 | +5.23% | INR 18.20 | INR 18.20 | INR 16.76 | 2.08K |
| 2026-08-20 | INR 16.63 | -3.20% | INR 17.03 | INR 17.96 | INR 16.50 | 6.93K |
| 2026-08-19 | INR 17.18 | -1.66% | INR 17.47 | INR 17.47 | INR 16.81 | 2.70K |
| 2026-08-18 | INR 17.47 | +1.28% | INR 17.47 | INR 17.47 | INR 17.47 | 1 |
| 2026-08-17 | INR 17.25 | -2.54% | INR 17.95 | INR 17.95 | INR 16.80 | 1.99K |
| 2026-08-14 | INR 17.70 | +3.51% | INR 16.91 | INR 18.00 | INR 16.71 | 125 |
| 2026-08-13 | INR 17.10 | +0.29% | INR 17.01 | INR 17.60 | INR 16.97 | 3.95K |
| 2026-08-12 | INR 17.05 | -1.62% | INR 17.28 | INR 17.64 | INR 16.41 | 634 |
| 2026-08-11 | INR 17.33 | -1.70% | INR 17.50 | INR 17.50 | INR 15.60 | 4.28K |
| 2026-08-10 | INR 17.63 | +1.32% | INR 17.25 | INR 17.70 | INR 16.92 | 398 |
| 2026-08-07 | INR 17.40 | +2.05% | INR 17.28 | INR 17.44 | INR 17.00 | 180 |
| 2026-08-06 | INR 17.05 | -2.01% | INR 17.75 | INR 17.75 | INR 16.75 | 2.55K |
| 2026-08-05 | INR 17.40 | -0.80% | INR 17.87 | INR 17.87 | INR 17.00 | 1.07K |
| 2026-08-04 | INR 17.54 | +0.11% | INR 17.44 | INR 17.90 | INR 16.51 | 220 |
| 2026-08-03 | INR 17.52 | -2.29% | INR 17.90 | INR 17.90 | INR 17.00 | 1.50K |
| 2026-07-31 | INR 17.93 | +2.69% | INR 17.46 | INR 17.99 | INR 17.00 | 1.81K |
| 2026-07-30 | INR 17.46 | -0.17% | INR 17.05 | INR 17.90 | INR 17.02 | 493 |
| 2026-07-29 | INR 17.49 | +4.42% | INR 16.65 | INR 18.50 | INR 16.65 | 6.94K |
| 2026-07-28 | INR 16.75 | -2.62% | INR 17.01 | INR 18.00 | INR 16.60 | 2.39K |
| 2026-07-27 | INR 17.20 | -3.53% | INR 17.83 | INR 17.83 | INR 17.00 | 5.35K |
| 2026-07-24 | INR 17.83 | +1.25% | INR 17.40 | INR 17.90 | INR 16.91 | 253 |
| 2026-07-23 | INR 17.61 | +0.69% | INR 17.50 | INR 17.98 | INR 16.91 | 833 |
| 2026-07-22 | INR 17.49 | +3.74% | INR 16.79 | INR 18.00 | INR 16.76 | 1.08K |
| 2026-07-21 | INR 16.86 | -3.16% | INR 17.50 | INR 17.50 | INR 16.50 | 866 |
| 2026-07-20 | INR 17.41 | +0.06% | INR 17.21 | INR 17.87 | INR 16.52 | 2.36K |
| 2026-07-17 | INR 17.40 | +0.87% | INR 16.99 | INR 17.50 | INR 16.81 | 2.36K |
| 2026-07-16 | INR 17.25 | +1.47% | INR 17.50 | INR 17.50 | INR 17.25 | 738 |
| 2026-07-15 | INR 17.00 | -1.90% | INR 17.32 | INR 17.51 | INR 16.96 | 8.01K |
| 2026-07-14 | INR 17.33 | -0.80% | INR 17.82 | INR 17.82 | INR 16.70 | 1.77K |
| 2026-07-13 | INR 17.47 | -1.52% | INR 17.60 | INR 17.80 | INR 16.60 | 9.36K |
| 2026-07-10 | INR 17.74 | 0.00% | INR 18.20 | INR 18.20 | INR 17.20 | 2.61K |
| 2026-07-09 | INR 17.74 | +0.34% | INR 17.75 | INR 17.75 | INR 17.25 | 751 |
| 2026-07-08 | INR 17.68 | -0.56% | INR 17.31 | INR 17.85 | INR 17.00 | 15.95K |
| 2026-07-07 | INR 17.78 | -0.06% | INR 17.79 | INR 17.80 | INR 16.30 | 9.78K |
| 2026-07-06 | INR 17.79 | +1.37% | INR 18.00 | INR 18.00 | INR 16.91 | 557 |
| 2026-07-03 | INR 17.55 | +0.06% | INR 18.19 | INR 18.19 | INR 17.22 | 1.23K |
| 2026-07-02 | INR 17.54 | -0.62% | INR 17.11 | INR 17.85 | INR 17.00 | 1.50K |
| 2026-07-01 | INR 17.65 | +2.92% | INR 17.77 | INR 17.77 | INR 17.10 | 198 |
| 2026-06-30 | INR 17.15 | +0.06% | INR 17.70 | INR 17.70 | INR 17.04 | 703 |
| 2026-06-29 | INR 17.14 | -3.00% | INR 17.95 | INR 17.95 | INR 16.51 | 4.57K |
| 2026-06-26 | INR 17.67 | 0.00% | INR 17.67 | INR 17.67 | INR 17.67 | 0 |
| 2026-06-25 | INR 17.67 | +0.11% | INR 17.56 | INR 17.92 | INR 16.50 | 4.29K |
| 2026-06-24 | INR 17.65 | +1.96% | INR 17.90 | INR 17.90 | INR 17.27 | 1.60K |
| 2026-06-23 | INR 17.31 | -3.78% | INR 17.20 | INR 18.82 | INR 17.20 | 18.47K |
| 2026-06-22 | INR 17.99 | -1.69% | INR 18.49 | INR 18.50 | INR 17.10 | 11.10K |
| 2026-06-19 | INR 18.30 | -0.54% | INR 18.00 | INR 18.60 | INR 17.56 | 1.61K |
| 2026-06-18 | INR 18.40 | +0.05% | INR 18.78 | INR 18.78 | INR 17.31 | 9.00K |
| 2026-06-17 | INR 18.39 | +2.11% | INR 18.49 | INR 18.50 | INR 17.75 | 2.75K |
| 2026-06-16 | INR 18.01 | +0.45% | INR 18.47 | INR 18.47 | INR 17.75 | 633 |
| 2026-06-15 | INR 17.93 | -1.59% | INR 18.31 | INR 18.92 | INR 17.50 | 5.23K |
| 2026-06-12 | INR 18.22 | +1.17% | INR 18.60 | INR 18.98 | INR 17.55 | 1.41K |
| 2026-06-11 | INR 18.01 | -1.85% | INR 18.75 | INR 18.75 | INR 17.86 | 2.01K |
| 2026-06-10 | INR 18.35 | +0.66% | INR 18.89 | INR 18.89 | INR 17.75 | 2.11K |
| 2026-06-09 | INR 18.23 | -1.46% | INR 18.90 | INR 18.90 | INR 17.86 | 1.76K |
| 2026-06-08 | INR 18.50 | 0.00% | INR 19.09 | INR 19.09 | INR 17.26 | 3.86K |
| 2026-06-05 | INR 18.50 | -4.54% | INR 19.37 | INR 19.37 | INR 18.00 | 8.46K |
| 2026-06-04 | INR 19.38 | -0.41% | INR 19.50 | INR 19.78 | INR 19.10 | 2.71K |
| 2026-06-03 | INR 19.46 | +3.73% | INR 18.20 | INR 20.50 | INR 18.20 | 38.75K |
| 2026-06-02 | INR 18.76 | -3.15% | INR 19.99 | INR 20.00 | INR 18.40 | 19.13K |
| 2026-06-01 | INR 19.37 | +9.75% | INR 17.65 | INR 20.40 | INR 17.65 | 76.25K |
| 2026-05-29 | INR 17.65 | -2.32% | INR 17.75 | INR 18.48 | INR 17.01 | 7.48K |
| 2026-05-28 | INR 18.07 | 0.00% | INR 18.07 | INR 18.07 | INR 18.07 | 0 |