Khandelwal Extractions Limited (BOM:519064)
India
· Delayed Price · Currency is INR 124.95
-2.50 (-1.96%)
At close: Mar 4, 2026
Khandelwal Extractions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -1.96% | 3 |
| Feb 27, 2026 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | -2.00% | 1 |
| Feb 24, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 2.00% | 1 |
| Feb 23, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00% | 5 |
| Feb 20, 2026 | 122.95 | 125.00 | 122.95 | 125.00 | 125.00 | -0.36% | 141 |
| Feb 19, 2026 | 128.00 | 128.00 | 125.45 | 125.45 | 125.45 | -1.99% | 14 |
| Feb 18, 2026 | 128.00 | 128.00 | 127.95 | 128.00 | 128.00 | 1.99% | 362 |
| Feb 17, 2026 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 1.99% | 25 |
| Feb 16, 2026 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | 1.99% | 26 |
| Feb 13, 2026 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 1.99% | 5 |
| Feb 12, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.98% | 344 |
| Feb 11, 2026 | 115.00 | 116.85 | 115.00 | 116.00 | 116.00 | 4.22% | 182 |
| Feb 10, 2026 | 111.00 | 111.30 | 111.00 | 111.30 | 111.30 | 5.00% | 3 |
| Feb 9, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 4.95% | 54 |
| Feb 6, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -0.79% | 1 |
| Feb 5, 2026 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 4.95% | 2 |
| Feb 4, 2026 | 93.15 | 97.00 | 93.15 | 97.00 | 97.00 | 4.19% | 101 |
| Feb 3, 2026 | 95.00 | 100.00 | 93.00 | 93.10 | 93.10 | -3.07% | 63 |
| Feb 2, 2026 | 99.00 | 105.00 | 95.75 | 96.05 | 96.05 | -4.52% | 105 |
| Feb 1, 2026 | 101.00 | 101.00 | 98.00 | 100.60 | 100.60 | -2.33% | 47 |
| Jan 30, 2026 | 101.00 | 109.00 | 98.80 | 103.00 | 103.00 | -0.91% | 17 |
| Jan 29, 2026 | 112.00 | 112.00 | 103.50 | 103.95 | 103.95 | -4.06% | 34 |
| Jan 28, 2026 | 117.15 | 117.15 | 106.10 | 108.35 | 108.35 | -2.91% | 215 |
| Jan 27, 2026 | 119.00 | 119.00 | 109.10 | 111.60 | 111.60 | -2.70% | 139 |
| Jan 23, 2026 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | -1.97% | 25 |
| Jan 22, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 398 |
| Jan 21, 2026 | 115.70 | 118.00 | 115.70 | 118.00 | 118.00 | -0.04% | 12 |
| Jan 20, 2026 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | -1.01% | 145 |
| Jan 19, 2026 | 120.00 | 123.40 | 119.25 | 119.25 | 119.25 | -1.45% | 201 |
| Jan 16, 2026 | 123.35 | 124.55 | 121.00 | 121.00 | 121.00 | -1.91% | 62 |
| Jan 14, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -1.99% | 5 |
| Jan 13, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - | 292 |
| Jan 12, 2026 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | -1.99% | 140 |
| Jan 9, 2026 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.98% | 2 |
| Jan 7, 2026 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.99% | 1,054 |
| Jan 6, 2026 | 127.00 | 128.45 | 127.00 | 128.45 | 128.45 | 0.98% | 150 |
| Jan 5, 2026 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | -1.93% | 106 |
| Jan 2, 2026 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -1.97% | 102 |
| Jan 1, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | -2.00% | 15 |
| Dec 31, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 1.66% | 1 |
| Dec 30, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -1.99% | 50 |
| Dec 29, 2025 | 138.00 | 138.00 | 135.50 | 135.50 | 135.50 | -1.95% | 35 |
| Dec 26, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - | 2 |
| Dec 24, 2025 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | -1.99% | 25 |
| Dec 23, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.98% | 527 |
| Dec 22, 2025 | 146.75 | 146.75 | 143.85 | 143.85 | 143.85 | -1.98% | 529 |
| Dec 19, 2025 | 145.00 | 147.00 | 145.00 | 146.75 | 146.75 | -0.78% | 1,273 |
| Dec 18, 2025 | 145.00 | 147.90 | 145.00 | 147.90 | 147.90 | 2.00% | 948 |
| Dec 17, 2025 | 146.75 | 147.60 | 145.00 | 145.00 | 145.00 | 0.17% | 397 |
| Dec 16, 2025 | 142.75 | 145.25 | 131.55 | 144.75 | 144.75 | 4.59% | 3,436 |
| Dec 15, 2025 | 137.00 | 140.50 | 131.50 | 138.40 | 138.40 | 3.28% | 1,419 |
| Dec 12, 2025 | 134.00 | 134.00 | 128.00 | 134.00 | 134.00 | -0.48% | 636 |
| Dec 11, 2025 | 134.90 | 134.90 | 124.50 | 134.65 | 134.65 | 3.90% | 940 |
| Dec 10, 2025 | 123.45 | 129.60 | 123.45 | 129.60 | 129.60 | 4.98% | 1,537 |
| Dec 9, 2025 | 111.85 | 123.55 | 111.85 | 123.45 | 123.45 | 4.89% | 4,988 |
| Dec 8, 2025 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | -4.97% | 301 |
| Dec 5, 2025 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -4.99% | 101 |
| Dec 4, 2025 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | -4.99% | 29 |
| Dec 3, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | 137.20 | -4.99% | 12 |
| Dec 2, 2025 | 146.50 | 153.80 | 144.40 | 144.40 | 144.40 | -5.00% | 1,423 |
| Dec 1, 2025 | 152.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.97% | 3,805 |
| Nov 28, 2025 | 140.00 | 144.87 | 138.89 | 144.80 | 144.80 | 4.94% | 2,124 |
| Nov 27, 2025 | 141.00 | 141.00 | 136.62 | 137.98 | 137.98 | 2.75% | 2,084 |
| Nov 26, 2025 | 134.33 | 134.33 | 130.00 | 134.29 | 134.29 | 4.96% | 3,092 |
| Nov 25, 2025 | 130.00 | 131.55 | 122.50 | 127.94 | 127.94 | 2.08% | 2,023 |
| Nov 24, 2025 | 125.25 | 126.00 | 117.50 | 125.33 | 125.33 | 4.12% | 1,535 |
| Nov 21, 2025 | 120.68 | 120.68 | 110.10 | 120.37 | 120.37 | 4.72% | 5,116 |
| Nov 20, 2025 | 111.00 | 114.95 | 104.50 | 114.94 | 114.94 | 4.99% | 1,628 |
| Nov 19, 2025 | 100.01 | 109.52 | 99.20 | 109.48 | 109.48 | 4.96% | 1,279 |
| Nov 18, 2025 | 100.25 | 112.00 | 100.10 | 104.31 | 104.31 | -1.51% | 1,124 |
| Nov 17, 2025 | 106.95 | 106.95 | 90.00 | 105.91 | 105.91 | 8.67% | 1,362 |
| Nov 14, 2025 | 97.46 | 97.46 | 90.00 | 97.46 | 97.46 | 10.00% | 2,822 |
| Nov 13, 2025 | 88.60 | 88.60 | 84.00 | 88.60 | 88.60 | 9.99% | 637 |
| Nov 12, 2025 | 80.55 | 91.50 | 78.05 | 80.55 | 80.55 | -3.19% | 1,537 |
| Nov 11, 2025 | 87.31 | 87.31 | 81.10 | 83.20 | 83.20 | -4.71% | 1,873 |
| Nov 10, 2025 | 84.00 | 94.82 | 84.00 | 87.31 | 87.31 | 1.29% | 1,070 |
| Nov 7, 2025 | 89.00 | 94.00 | 86.01 | 86.20 | 86.20 | -3.10% | 642 |
| Nov 6, 2025 | 89.56 | 98.90 | 88.64 | 88.96 | 88.96 | -9.67% | 5,352 |
| Nov 4, 2025 | 104.99 | 104.99 | 94.00 | 98.48 | 98.48 | -1.24% | 1,384 |
| Nov 3, 2025 | 105.10 | 105.10 | 95.00 | 99.72 | 99.72 | 4.36% | 8,919 |
| Oct 31, 2025 | 88.00 | 95.55 | 85.80 | 95.55 | 95.55 | 19.99% | 3,057 |
| Oct 30, 2025 | 76.75 | 81.50 | 70.50 | 79.63 | 79.63 | 15.32% | 747 |
| Oct 29, 2025 | 68.00 | 70.00 | 67.05 | 69.05 | 69.05 | -1.48% | 480 |
| Oct 28, 2025 | 73.00 | 76.00 | 69.01 | 70.09 | 70.09 | -4.12% | 91 |
| Oct 27, 2025 | 68.03 | 74.00 | 68.03 | 73.10 | 73.10 | 7.18% | 614 |
| Oct 24, 2025 | 68.00 | 72.00 | 67.01 | 68.20 | 68.20 | -2.65% | 65 |
| Oct 23, 2025 | 70.50 | 73.00 | 69.00 | 70.06 | 70.06 | -2.01% | 334 |
| Oct 21, 2025 | 71.50 | 71.50 | 70.54 | 71.50 | 71.50 | 1.36% | 4 |
| Oct 20, 2025 | 75.50 | 75.50 | 70.06 | 70.54 | 70.54 | 2.02% | 1,100 |
| Oct 17, 2025 | 71.50 | 75.50 | 68.00 | 69.14 | 69.14 | -4.08% | 3,262 |
| Oct 16, 2025 | 70.50 | 74.00 | 70.50 | 72.08 | 72.08 | -0.29% | 62 |
| Oct 15, 2025 | 77.99 | 77.99 | 72.01 | 72.29 | 72.29 | -1.54% | 163 |
| Oct 14, 2025 | 76.90 | 76.90 | 71.60 | 73.42 | 73.42 | 1.42% | 1,116 |
| Oct 13, 2025 | 71.72 | 77.99 | 71.00 | 72.39 | 72.39 | 1.94% | 673 |
| Oct 10, 2025 | 69.10 | 72.25 | 69.10 | 71.01 | 71.01 | -1.81% | 268 |
| Oct 9, 2025 | 68.50 | 78.40 | 68.50 | 72.32 | 72.32 | 1.15% | 211 |
| Oct 8, 2025 | 74.10 | 75.50 | 70.01 | 71.50 | 71.50 | 0.39% | 265 |
| Oct 7, 2025 | 68.70 | 71.22 | 68.70 | 71.22 | 71.22 | -3.99% | 131 |
| Oct 6, 2025 | 78.80 | 78.80 | 71.50 | 74.18 | 74.18 | 2.27% | 56 |
| Oct 3, 2025 | 78.00 | 78.00 | 72.02 | 72.53 | 72.53 | -4.20% | 190 |