Skip to main content
Khadim India Limited (NSE:KHADIM)
India flag India · Delayed Price · Currency is INR
106.50
+3.37 (3.27%)
Mar 10, 2026, 10:40 AM IST

Khadim India Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026103.00105.00100.75103.13103.13-1.28%264,929
Mar 6, 2026110.55112.32101.60104.47104.47-6.14%156,930
Mar 5, 2026115.55116.62110.31111.30111.30-2.51%130,307
Mar 4, 2026119.00119.00113.35114.16114.16-4.48%68,102
Mar 2, 2026117.10122.06111.00119.51119.51-0.73%293,351
Feb 27, 2026123.39127.00118.50120.39120.39-2.55%312,588
Feb 26, 2026125.20128.22117.00123.54123.54-1.80%488,452
Feb 25, 2026135.40136.94123.55125.81125.81-7.71%253,875
Feb 24, 2026135.00138.49134.33136.32136.32-0.34%52,059
Feb 23, 2026140.20140.20134.36136.79136.79-1.58%31,764
Feb 20, 2026138.00143.39135.30138.99138.990.51%85,764
Feb 19, 2026146.30147.40137.50138.29138.29-5.49%135,192
Feb 18, 2026149.00151.57146.00146.33146.33-1.67%49,733
Feb 17, 2026149.00152.36148.30148.81148.81-1.88%34,569
Feb 16, 2026156.74156.74150.50151.66151.66-1.14%34,776
Feb 13, 2026155.48158.00153.30153.41153.41-1.33%59,365
Feb 12, 2026162.00162.72154.56155.48155.48-3.78%63,193
Feb 11, 2026166.00168.79161.10161.59161.59-3.64%62,352
Feb 10, 2026168.00172.50165.20167.69167.69-1.09%100,019
Feb 9, 2026166.40172.10164.50169.53169.533.44%81,750
Feb 6, 2026164.00168.13161.12163.89163.89-0.83%30,722
Feb 5, 2026167.20169.94164.05165.27165.27-1.98%46,704
Feb 4, 2026164.00169.89163.00168.61168.612.72%62,494
Feb 3, 2026173.00174.00163.00164.15164.150.09%69,951
Feb 2, 2026169.90171.01160.00164.00164.00-1.83%28,352
Feb 1, 2026180.00181.18162.60167.06167.06-4.58%91,943
Jan 30, 2026174.00178.00171.00175.07175.071.42%122,988
Jan 29, 2026172.92176.80161.10172.62172.620.62%221,092
Jan 28, 2026165.80182.78165.80171.55171.554.87%191,733
Jan 27, 2026165.49165.50160.71163.59163.590.08%10,443
Jan 23, 2026160.00165.97157.61163.46163.462.34%42,816
Jan 22, 2026158.27161.50157.57159.73159.730.88%18,138
Jan 21, 2026156.50162.60154.80158.34158.34-1.24%80,625
Jan 20, 2026164.09167.90157.35160.32160.32-1.84%45,200
Jan 19, 2026166.12170.00162.51163.32163.32-3.16%22,302
Jan 16, 2026169.50171.69167.55168.65168.65-1.90%14,714
Jan 14, 2026175.70175.70169.25171.92171.92-0.69%14,605
Jan 13, 2026169.00175.18167.33173.11173.112.62%36,973
Jan 12, 2026174.40176.01163.56168.69168.69-3.20%52,690
Jan 9, 2026181.96184.10172.25174.27174.27-1.56%25,710
Jan 8, 2026183.00183.18175.20177.03177.03-3.45%19,550
Jan 7, 2026177.37184.30177.00183.35183.354.51%34,181
Jan 6, 2026182.01182.01174.41175.43175.43-2.85%37,106
Jan 5, 2026190.00190.00176.00180.57180.57-2.30%75,304
Jan 2, 2026182.14187.51182.14184.83184.831.48%88,416
Jan 1, 2026176.70190.39176.70182.14182.143.14%258,653
Dec 31, 2025173.50180.00171.38176.59176.590.77%178,123
Dec 30, 2025160.35181.90160.01175.24175.2410.93%1,163,263
Dec 29, 2025156.21166.79153.27157.98157.981.94%391,346
Dec 26, 2025158.90160.00154.10154.98154.98-1.26%81,107
Dec 24, 2025165.31169.00154.00156.95156.95-5.06%140,107
Dec 23, 2025160.20166.75160.00165.31165.313.22%42,291
Dec 22, 2025160.53165.10158.35160.15160.15-0.24%45,223
Dec 19, 2025160.10163.00156.01160.53160.531.27%43,445
Dec 18, 2025166.00167.00157.05158.52158.52-4.41%52,276
Dec 17, 2025166.40170.00164.00165.84165.84-1.51%16,305
Dec 16, 2025172.00172.40166.63168.39168.39-1.85%26,660
Dec 15, 2025171.27177.00169.48171.56171.560.17%42,528
Dec 12, 2025176.10182.00169.20171.27171.27-2.51%89,653
Dec 11, 2025180.99181.00172.50175.68175.68-1.06%25,023
Dec 10, 2025185.29189.06176.94177.56177.56-4.17%44,078
Dec 9, 2025180.00190.41175.82185.29185.293.25%22,246
Dec 8, 2025188.55190.95177.10179.46179.46-4.82%41,961
Dec 5, 2025202.65203.40186.20188.55188.55-6.27%60,055
Dec 4, 2025203.61205.48200.11201.17201.17-0.71%7,675
Dec 3, 2025204.00205.80200.63202.61202.61-0.77%10,980
Dec 2, 2025206.00207.72202.25204.19204.19-0.85%9,880
Dec 1, 2025209.75209.75204.49205.94205.94-0.05%7,460
Nov 28, 2025210.00211.09203.60206.05206.05-1.69%21,092
Nov 27, 2025211.01212.96208.00209.59209.59-0.66%15,448
Nov 26, 2025205.23213.92205.23210.99210.992.81%39,881
Nov 25, 2025206.00207.10203.25205.23205.230.99%16,038
Nov 24, 2025217.50217.50202.20203.22203.22-5.44%33,869
Nov 21, 2025219.60219.73213.25214.92214.92-2.14%13,166
Nov 20, 2025218.27224.01218.09219.61219.610.60%13,466
Nov 19, 2025220.34221.25217.40218.31218.31-0.26%9,253
Nov 18, 2025215.00224.70215.00218.87218.871.94%26,182
Nov 17, 2025225.08229.19212.70214.71214.71-3.76%74,298
Nov 14, 2025226.06228.72221.15223.10223.10-1.31%17,423
Nov 13, 2025232.00232.00224.20226.05226.05-0.98%18,451
Nov 12, 2025234.79236.98227.00228.29228.29-0.47%15,720
Nov 11, 2025228.70234.00227.50229.37229.370.16%11,619
Nov 10, 2025242.00242.00222.12229.00229.00-4.29%77,342
Nov 7, 2025240.91243.47232.30239.26239.260.44%25,019
Nov 6, 2025243.50245.15236.20238.21238.21-2.46%18,111
Nov 4, 2025252.15253.35243.20244.21244.21-3.40%37,315
Nov 3, 2025250.00254.79246.22252.81252.811.73%14,249
Oct 31, 2025249.70250.05247.20248.50248.50-0.42%8,793
Oct 30, 2025253.20255.00248.00249.55249.55-1.44%13,149
Oct 29, 2025254.80254.80252.00253.20253.20-0.74%15,024
Oct 28, 2025252.15257.00249.45255.10255.101.33%23,592
Oct 27, 2025253.05255.70250.20251.75251.75-0.18%10,082
Oct 24, 2025250.50257.00246.30252.20252.201.76%26,625
Oct 23, 2025249.10250.00247.00247.85247.85-0.28%11,219
Oct 21, 2025249.10249.10247.55248.55248.55-5,108
Oct 20, 2025249.00249.45244.00248.55248.550.98%14,129
Oct 17, 2025248.15250.65245.00246.15246.15-0.36%14,854
Oct 16, 2025244.60252.00244.60247.05247.050.75%17,687
Oct 15, 2025246.00248.50243.85245.20245.200.12%16,888
Oct 14, 2025253.80253.80244.45244.90244.90-2.16%22,212