Khadim India Limited(IN:KHADIM)
₹122.50-0.40 (-0.33%)
IN:KHADIM
Khadim India Limited historical prices
₹122.50
At close:-0.40 (-0.33%)
Want to see IN:KHADIM full AI Analyst Report?
Khadim India Limited (KHADIM) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 125.00 | 125.00 | 122.10 | 122.50 | 122.50 | -0.33% | 1,434 | 0.16 |
| Nov 10, 2026 | 122.90 | 125.20 | 121.60 | 122.90 | 122.90 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 123.00 | 125.20 | 121.60 | 122.90 | 122.90 | 0.00% | 303 | 0.03 |
| Nov 06, 2026 | 126.55 | 126.55 | 122.55 | 122.90 | 122.90 | -3.98% | 2,029 | 0.22 |
| Nov 05, 2026 | 116.00 | 132.90 | 116.00 | 128.00 | 128.00 | +6.62% | 4,260 | 0.46 |
| Nov 04, 2026 | 117.65 | 121.85 | 117.65 | 120.05 | 120.05 | -1.19% | 988 | 0.11 |
| Nov 03, 2026 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.80% | 902 | 0.10 |
| Nov 02, 2026 | 145.00 | 145.00 | 112.85 | 125.00 | 125.00 | +1.30% | 307 | 0.03 |
| Oct 30, 2026 | 126.00 | 126.80 | 120.25 | 123.40 | 123.40 | +1.36% | 2,692 | 0.29 |
| Oct 29, 2026 | 115.40 | 126.90 | 115.40 | 121.75 | 121.75 | +2.27% | 846 | 0.09 |
| Oct 28, 2026 | 116.00 | 122.75 | 116.00 | 119.05 | 119.05 | -0.46% | 7,494 | 0.81 |
| Oct 27, 2026 | 120.65 | 121.65 | 118.45 | 119.60 | 119.60 | -0.46% | 856 | 0.09 |
| Oct 26, 2026 | 122.00 | 125.80 | 118.00 | 120.15 | 120.15 | -1.31% | 3,661 | 0.40 |
| Oct 23, 2026 | 118.50 | 127.55 | 115.45 | 121.75 | 121.75 | +0.21% | 6,302 | 0.69 |
| Oct 22, 2026 | 123.50 | 123.50 | 117.90 | 121.50 | 121.50 | +2.27% | 144 | 0.02 |
| Oct 21, 2026 | 122.65 | 122.65 | 116.85 | 118.80 | 118.80 | -3.14% | 1,854 | 0.20 |
| Oct 20, 2026 | 122.65 | 123.10 | 118.50 | 122.65 | 122.65 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 122.40 | 123.10 | 118.50 | 122.65 | 122.65 | +4.56% | 7,797 | 0.85 |
| Oct 16, 2026 | 117.65 | 120.00 | 117.25 | 117.30 | 117.30 | -1.84% | 201 | 0.02 |
| Oct 15, 2026 | 113.85 | 120.10 | 113.00 | 119.50 | 119.50 | +4.41% | 5,171 | 0.57 |
| Oct 14, 2026 | 108.20 | 116.20 | 106.55 | 114.45 | 114.45 | +3.39% | 4,373 | 0.47 |
| Oct 13, 2026 | 109.30 | 116.80 | 109.30 | 110.70 | 110.70 | -3.74% | 2,438 | 0.26 |
| Oct 12, 2026 | 118.95 | 118.95 | 110.20 | 115.00 | 115.00 | +0.92% | 562 | 0.06 |
| Oct 09, 2026 | 110.60 | 113.95 | 110.60 | 113.95 | 113.95 | +1.97% | 924 | 0.10 |
| Oct 08, 2026 | 113.00 | 113.00 | 111.75 | 111.75 | 111.75 | -1.97% | 1,583 | 0.17 |
| Oct 07, 2026 | 113.50 | 114.00 | 113.50 | 114.00 | 114.00 | -0.74% | 957 | 0.10 |
| Oct 06, 2026 | 116.80 | 116.80 | 113.50 | 114.85 | 114.85 | -0.52% | 541 | 0.06 |
| Oct 05, 2026 | 112.90 | 115.45 | 111.20 | 115.45 | 115.45 | +1.99% | 1,135 | 0.12 |
| Oct 02, 2026 | 113.20 | 113.20 | 112.05 | 113.20 | 113.20 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 112.05 | 113.20 | 112.05 | 113.20 | 113.20 | -0.70% | 25 | 0.00 |
| Sep 30, 2026 | 115.80 | 115.80 | 114.00 | 114.00 | 114.00 | -1.51% | 10,505 | 1.10 |
| Sep 29, 2026 | 115.75 | 116.20 | 115.75 | 115.75 | 115.75 | -1.99% | 3,921 | 0.41 |
| Sep 28, 2026 | 119.00 | 119.00 | 118.10 | 118.10 | 118.10 | -1.99% | 455 | 0.05 |
| Sep 25, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | -1.99% | 210 | 0.02 |
| Sep 24, 2026 | 125.45 | 125.45 | 122.95 | 122.95 | 122.95 | -1.99% | 977 | 0.10 |
| Sep 23, 2026 | 125.45 | 125.45 | 125.45 | 125.45 | 125.45 | -1.99% | 392 | 0.04 |
| Sep 22, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | +1.99% | 2,227 | 0.23 |
| Sep 18, 2026 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | +1.21% | 3,375 | 0.34 |
| Sep 17, 2026 | 121.00 | 124.50 | 121.00 | 124.00 | 124.00 | +1.22% | 626 | 0.06 |
| Sep 16, 2026 | 124.95 | 124.95 | 122.50 | 122.50 | 122.50 | 0.00% | 12,905 | 1.34 |
| Sep 15, 2026 | 123.05 | 123.50 | 121.70 | 122.50 | 122.50 | -1.29% | 3,504 | 0.36 |
| Sep 14, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | +1.97% | 2,713 | 0.28 |
| Sep 10, 2026 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | +1.97% | 3,037 | 0.31 |
| Sep 09, 2026 | 118.90 | 119.35 | 116.00 | 119.35 | 119.35 | +1.96% | 97,464 | 11.34 |
| Sep 08, 2026 | 116.35 | 117.05 | 114.60 | 117.05 | 117.05 | +0.13% | 2,180 | 0.25 |
| Sep 07, 2026 | 114.15 | 116.90 | 114.15 | 116.90 | 116.90 | +0.39% | 325 | 0.04 |
| Sep 04, 2026 | 113.65 | 116.45 | 113.10 | 116.45 | 116.45 | +1.97% | 1,184 | 0.13 |
| Sep 03, 2026 | 114.20 | 114.20 | 114.15 | 114.20 | 114.20 | -1.93% | 5,671 | 0.63 |
