Want to see IN:KHAITANLTD full AI Analyst Report?
Khaitan India Ltd. (KHAITANLTD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 135.05 | 147.20 | 135.00 | 147.20 | 147.20 | +6.28% | 63 | 0.14 |
| Oct 30, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | -2.53% | 49 | 0.09 |
| Oct 29, 2026 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | +2.19% | 5 | 0.01 |
| Oct 28, 2026 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | +0.00% | 500 | 0.61 |
| Oct 27, 2026 | 139.05 | 166.00 | 139.05 | 139.05 | 139.05 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 138.00 | 139.10 | 137.50 | 139.05 | 139.05 | +1.13% | 200 | 0.24 |
| Oct 23, 2026 | 138.00 | 140.00 | 137.50 | 137.50 | 137.50 | -5.82% | 331 | 0.41 |
| Oct 22, 2026 | 151.00 | 151.00 | 146.00 | 146.00 | 146.00 | -3.31% | 57 | 0.07 |
| Oct 21, 2026 | 150.00 | 154.90 | 149.00 | 151.00 | 151.00 | -2.58% | 180 | 0.22 |
| Oct 20, 2026 | 155.00 | 155.00 | 151.50 | 155.00 | 155.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 151.50 | 155.00 | 151.50 | 155.00 | 155.00 | +0.00% | 155 | 0.19 |
| Oct 16, 2026 | 155.50 | 155.50 | 153.55 | 155.00 | 155.00 | +3.06% | 41 | 0.05 |
| Oct 15, 2026 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | +3.23% | 12 | 0.01 |
| Oct 14, 2026 | 152.00 | 152.00 | 145.70 | 145.70 | 145.70 | -2.21% | 22 | 0.03 |
| Oct 13, 2026 | 148.50 | 149.00 | 148.50 | 149.00 | 149.00 | +2.72% | 2 | 0.00 |
| Oct 12, 2026 | 145.75 | 145.75 | 141.05 | 145.05 | 145.05 | +1.43% | 324 | 0.40 |
| Oct 09, 2026 | 145.00 | 145.00 | 143.00 | 143.00 | 143.00 | -2.09% | 40 | 0.05 |
| Oct 08, 2026 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | -4.10% | 1 | 0.00 |
| Oct 07, 2026 | 142.00 | 157.00 | 142.00 | 152.30 | 152.30 | +4.46% | 819 | 1.03 |
| Oct 06, 2026 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | -5.32% | 25 | 0.03 |
| Oct 05, 2026 | 154.00 | 154.00 | 142.10 | 154.00 | 154.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 154.00 | 154.00 | 143.10 | 154.00 | 154.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 154.00 | 154.00 | 143.10 | 154.00 | 154.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 151.75 | 154.00 | 151.75 | 154.00 | 154.00 | +1.48% | 90 | 0.11 |
| Sep 29, 2026 | 142.05 | 153.70 | 142.00 | 151.75 | 151.75 | +3.55% | 77 | 0.09 |
| Sep 28, 2026 | 146.55 | 153.00 | 125.00 | 146.55 | 146.55 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 147.25 | 148.00 | 140.50 | 146.55 | 146.55 | -1.97% | 723 | 0.89 |
| Sep 24, 2026 | 147.00 | 149.50 | 147.00 | 149.50 | 149.50 | -0.57% | 4 | 0.00 |
| Sep 23, 2026 | 150.00 | 155.70 | 149.05 | 150.35 | 150.35 | +0.23% | 151 | 0.18 |
| Sep 22, 2026 | 149.40 | 150.00 | 149.15 | 150.00 | 150.00 | +0.40% | 258 | 0.31 |
| Sep 21, 2026 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | -2.92% | 1 | 0.00 |
| Sep 18, 2026 | 153.00 | 154.40 | 153.00 | 153.90 | 153.90 | +0.26% | 115 | 0.14 |
| Sep 17, 2026 | 153.45 | 153.50 | 153.45 | 153.50 | 153.50 | +0.10% | 53 | 0.06 |
| Sep 16, 2026 | 151.00 | 153.35 | 149.85 | 153.35 | 153.35 | -2.26% | 206 | 0.24 |
| Sep 15, 2026 | 162.50 | 162.50 | 156.90 | 156.90 | 156.90 | -3.45% | 1,644 | 1.99 |
| Sep 14, 2026 | 162.50 | 163.00 | 155.05 | 162.50 | 162.50 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 157.00 | 163.00 | 155.05 | 162.50 | 162.50 | +2.14% | 165 | 0.20 |
| Sep 10, 2026 | 163.00 | 163.00 | 159.00 | 159.10 | 159.10 | -2.39% | 144 | 0.17 |
| Sep 09, 2026 | 159.95 | 163.00 | 159.95 | 163.00 | 163.00 | +1.24% | 10 | 0.01 |
| Sep 08, 2026 | 161.85 | 162.30 | 159.65 | 161.00 | 161.00 | -0.80% | 415 | 0.50 |
| Sep 07, 2026 | 159.00 | 164.00 | 153.00 | 162.30 | 162.30 | +0.09% | 488 | 0.59 |
| Sep 04, 2026 | 162.60 | 162.60 | 160.45 | 162.15 | 162.15 | -0.28% | 694 | 0.83 |
| Sep 03, 2026 | 161.00 | 173.00 | 159.60 | 162.60 | 162.60 | +2.81% | 2,697 | 3.42 |
| Sep 02, 2026 | 150.00 | 166.00 | 143.05 | 158.15 | 158.15 | +5.72% | 3,347 | 4.53 |
| Sep 01, 2026 | 142.00 | 150.10 | 136.00 | 149.60 | 149.60 | +7.32% | 625 | 0.86 |
| Aug 31, 2026 | 146.00 | 146.80 | 139.00 | 139.40 | 139.40 | -4.09% | 301 | 0.41 |
| Aug 28, 2026 | 145.00 | 147.95 | 141.00 | 145.35 | 145.35 | -1.76% | 75 | 0.10 |
| Aug 27, 2026 | 145.00 | 147.95 | 137.00 | 147.95 | 147.95 | +2.07% | 159 | 0.22 |
| Aug 26, 2026 | 144.00 | 149.25 | 144.00 | 144.95 | 144.95 | -2.72% | 26 | 0.04 |
| Aug 25, 2026 | 153.00 | 153.00 | 143.40 | 149.00 | 149.00 | +1.50% | 623 | 0.86 |
