Khadim India Limited (NSE:KHADIM)
India
· Delayed Price · Currency is INR 101.43
-0.30 (-0.29%)
Apr 29, 2026, 2:25 PM IST
Khadim India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 102.45 | 103.87 | 101.11 | 101.73 | 101.73 | -1.15% | 60,114 |
| Apr 27, 2026 | 100.22 | 104.20 | 100.21 | 102.91 | 102.91 | 2.68% | 98,882 |
| Apr 24, 2026 | 104.10 | 105.59 | 99.00 | 100.22 | 100.22 | -2.97% | 79,184 |
| Apr 23, 2026 | 104.00 | 105.80 | 102.00 | 103.29 | 103.29 | -1.03% | 91,404 |
| Apr 22, 2026 | 103.50 | 105.35 | 101.00 | 104.37 | 104.37 | 0.90% | 66,845 |
| Apr 21, 2026 | 102.70 | 105.19 | 101.55 | 103.44 | 103.44 | 1.09% | 65,112 |
| Apr 20, 2026 | 108.39 | 108.39 | 101.36 | 102.32 | 102.32 | -4.55% | 155,311 |
| Apr 17, 2026 | 106.78 | 108.00 | 104.99 | 107.20 | 107.20 | 1.90% | 77,761 |
| Apr 16, 2026 | 107.55 | 110.00 | 103.32 | 105.20 | 105.20 | -1.43% | 294,886 |
| Apr 15, 2026 | 103.00 | 109.90 | 103.00 | 106.73 | 106.73 | 6.50% | 333,296 |
| Apr 13, 2026 | 93.80 | 102.33 | 89.50 | 100.22 | 100.22 | 6.21% | 475,242 |
| Apr 10, 2026 | 89.10 | 97.27 | 89.10 | 94.36 | 94.36 | 6.57% | 362,659 |
| Apr 9, 2026 | 88.98 | 93.40 | 86.20 | 88.54 | 88.54 | 0.26% | 315,684 |
| Apr 8, 2026 | 88.60 | 90.71 | 86.79 | 88.31 | 88.31 | 4.52% | 207,679 |
| Apr 7, 2026 | 85.77 | 86.00 | 83.33 | 84.49 | 84.49 | -0.51% | 93,726 |
| Apr 6, 2026 | 84.35 | 87.01 | 82.70 | 84.92 | 84.92 | 2.19% | 115,975 |
| Apr 2, 2026 | 83.00 | 84.90 | 81.21 | 83.10 | 83.10 | -2.25% | 166,574 |
| Apr 1, 2026 | 83.00 | 87.00 | 80.40 | 85.01 | 85.01 | 8.17% | 142,569 |
| Mar 30, 2026 | 83.50 | 83.50 | 77.47 | 78.59 | 78.59 | -6.59% | 309,397 |
| Mar 27, 2026 | 89.87 | 90.84 | 82.37 | 84.13 | 84.13 | -7.79% | 307,807 |
| Mar 25, 2026 | 91.20 | 96.42 | 90.25 | 91.24 | 91.24 | 0.14% | 453,875 |
| Mar 24, 2026 | 87.60 | 93.00 | 85.95 | 91.11 | 91.11 | 6.82% | 366,531 |
| Mar 23, 2026 | 88.48 | 89.99 | 80.92 | 85.29 | 85.29 | -3.09% | 856,857 |
| Mar 20, 2026 | 92.20 | 94.41 | 87.00 | 88.01 | 88.01 | -3.58% | 191,937 |
| Mar 19, 2026 | 94.79 | 94.79 | 90.01 | 91.28 | 91.28 | -4.24% | 105,209 |
| Mar 18, 2026 | 95.85 | 99.18 | 94.25 | 95.32 | 95.32 | 0.44% | 303,887 |
| Mar 17, 2026 | 98.00 | 98.79 | 93.25 | 94.90 | 94.90 | -2.10% | 94,549 |
| Mar 16, 2026 | 103.40 | 103.40 | 96.02 | 96.94 | 96.94 | -4.14% | 79,736 |
| Mar 13, 2026 | 105.75 | 105.75 | 100.60 | 101.13 | 101.13 | -4.39% | 111,282 |
| Mar 12, 2026 | 110.98 | 110.98 | 104.15 | 105.77 | 105.77 | -4.86% | 66,770 |
| Mar 11, 2026 | 110.33 | 114.93 | 109.76 | 111.17 | 111.17 | 1.53% | 91,543 |
| Mar 10, 2026 | 105.50 | 114.00 | 103.30 | 109.50 | 109.50 | 6.18% | 137,684 |
| Mar 9, 2026 | 103.00 | 105.00 | 100.75 | 103.13 | 103.13 | -1.28% | 264,929 |
| Mar 6, 2026 | 110.55 | 112.32 | 101.60 | 104.47 | 104.47 | -6.14% | 156,930 |
| Mar 5, 2026 | 115.55 | 116.62 | 110.31 | 111.30 | 111.30 | -2.51% | 130,307 |
| Mar 4, 2026 | 119.00 | 119.00 | 113.35 | 114.16 | 114.16 | -4.48% | 68,102 |
| Mar 2, 2026 | 117.10 | 122.06 | 111.00 | 119.51 | 119.51 | -0.73% | 293,351 |
| Feb 27, 2026 | 123.39 | 127.00 | 118.50 | 120.39 | 120.39 | -2.55% | 312,588 |
| Feb 26, 2026 | 125.20 | 128.22 | 117.00 | 123.54 | 123.54 | -1.80% | 488,452 |
| Feb 25, 2026 | 135.40 | 136.94 | 123.55 | 125.81 | 125.81 | -7.71% | 253,875 |
| Feb 24, 2026 | 135.00 | 138.49 | 134.33 | 136.32 | 136.32 | -0.34% | 52,059 |
| Feb 23, 2026 | 140.20 | 140.20 | 134.36 | 136.79 | 136.79 | -1.58% | 31,764 |
| Feb 20, 2026 | 138.00 | 143.39 | 135.30 | 138.99 | 138.99 | 0.51% | 85,764 |
| Feb 19, 2026 | 146.30 | 147.40 | 137.50 | 138.29 | 138.29 | -5.49% | 135,192 |
| Feb 18, 2026 | 149.00 | 151.57 | 146.00 | 146.33 | 146.33 | -1.67% | 49,733 |
| Feb 17, 2026 | 149.00 | 152.36 | 148.30 | 148.81 | 148.81 | -1.88% | 34,569 |
| Feb 16, 2026 | 156.74 | 156.74 | 150.50 | 151.66 | 151.66 | -1.14% | 34,776 |
| Feb 13, 2026 | 155.48 | 158.00 | 153.30 | 153.41 | 153.41 | -1.33% | 59,365 |
| Feb 12, 2026 | 162.00 | 162.72 | 154.56 | 155.48 | 155.48 | -3.78% | 63,193 |
| Feb 11, 2026 | 166.00 | 168.79 | 161.10 | 161.59 | 161.59 | -3.64% | 62,352 |
| Feb 10, 2026 | 168.00 | 172.50 | 165.20 | 167.69 | 167.69 | -1.09% | 100,019 |
| Feb 9, 2026 | 166.40 | 172.10 | 164.50 | 169.53 | 169.53 | 3.44% | 81,750 |
| Feb 6, 2026 | 164.00 | 168.13 | 161.12 | 163.89 | 163.89 | -0.83% | 30,722 |
| Feb 5, 2026 | 167.20 | 169.94 | 164.05 | 165.27 | 165.27 | -1.98% | 46,704 |
| Feb 4, 2026 | 164.00 | 169.89 | 163.00 | 168.61 | 168.61 | 2.72% | 62,494 |
| Feb 3, 2026 | 173.00 | 174.00 | 163.00 | 164.15 | 164.15 | 0.09% | 69,951 |
| Feb 2, 2026 | 169.90 | 171.01 | 160.00 | 164.00 | 164.00 | -1.83% | 28,352 |
| Feb 1, 2026 | 180.00 | 181.18 | 162.60 | 167.06 | 167.06 | -4.58% | 91,943 |
| Jan 30, 2026 | 174.00 | 178.00 | 171.00 | 175.07 | 175.07 | 1.42% | 122,988 |
| Jan 29, 2026 | 172.92 | 176.80 | 161.10 | 172.62 | 172.62 | 0.62% | 221,092 |
| Jan 28, 2026 | 165.80 | 182.78 | 165.80 | 171.55 | 171.55 | 4.87% | 191,733 |
| Jan 27, 2026 | 165.49 | 165.50 | 160.71 | 163.59 | 163.59 | 0.08% | 10,443 |
| Jan 23, 2026 | 160.00 | 165.97 | 157.61 | 163.46 | 163.46 | 2.34% | 42,816 |
| Jan 22, 2026 | 158.27 | 161.50 | 157.57 | 159.73 | 159.73 | 0.88% | 18,138 |
| Jan 21, 2026 | 156.50 | 162.60 | 154.80 | 158.34 | 158.34 | -1.24% | 80,625 |
| Jan 20, 2026 | 164.09 | 167.90 | 157.35 | 160.32 | 160.32 | -1.84% | 45,200 |
| Jan 19, 2026 | 166.12 | 170.00 | 162.51 | 163.32 | 163.32 | -3.16% | 22,302 |
| Jan 16, 2026 | 169.50 | 171.69 | 167.55 | 168.65 | 168.65 | -1.90% | 14,714 |
| Jan 14, 2026 | 175.70 | 175.70 | 169.25 | 171.92 | 171.92 | -0.69% | 14,605 |
| Jan 13, 2026 | 169.00 | 175.18 | 167.33 | 173.11 | 173.11 | 2.62% | 36,973 |
| Jan 12, 2026 | 174.40 | 176.01 | 163.56 | 168.69 | 168.69 | -3.20% | 52,690 |
| Jan 9, 2026 | 181.96 | 184.10 | 172.25 | 174.27 | 174.27 | -1.56% | 25,710 |
| Jan 8, 2026 | 183.00 | 183.18 | 175.20 | 177.03 | 177.03 | -3.45% | 19,550 |
| Jan 7, 2026 | 177.37 | 184.30 | 177.00 | 183.35 | 183.35 | 4.51% | 34,181 |
| Jan 6, 2026 | 182.01 | 182.01 | 174.41 | 175.43 | 175.43 | -2.85% | 37,106 |
| Jan 5, 2026 | 190.00 | 190.00 | 176.00 | 180.57 | 180.57 | -2.30% | 75,304 |
| Jan 2, 2026 | 182.14 | 187.51 | 182.14 | 184.83 | 184.83 | 1.48% | 88,416 |
| Jan 1, 2026 | 176.70 | 190.39 | 176.70 | 182.14 | 182.14 | 3.14% | 258,653 |
| Dec 31, 2025 | 173.50 | 180.00 | 171.38 | 176.59 | 176.59 | 0.77% | 178,123 |
| Dec 30, 2025 | 160.35 | 181.90 | 160.01 | 175.24 | 175.24 | 10.93% | 1,163,263 |
| Dec 29, 2025 | 156.21 | 166.79 | 153.27 | 157.98 | 157.98 | 1.94% | 391,346 |
| Dec 26, 2025 | 158.90 | 160.00 | 154.10 | 154.98 | 154.98 | -1.26% | 81,107 |
| Dec 24, 2025 | 165.31 | 169.00 | 154.00 | 156.95 | 156.95 | -5.06% | 140,107 |
| Dec 23, 2025 | 160.20 | 166.75 | 160.00 | 165.31 | 165.31 | 3.22% | 42,291 |
| Dec 22, 2025 | 160.53 | 165.10 | 158.35 | 160.15 | 160.15 | -0.24% | 45,223 |
| Dec 19, 2025 | 160.10 | 163.00 | 156.01 | 160.53 | 160.53 | 1.27% | 43,445 |
| Dec 18, 2025 | 166.00 | 167.00 | 157.05 | 158.52 | 158.52 | -4.41% | 52,276 |
| Dec 17, 2025 | 166.40 | 170.00 | 164.00 | 165.84 | 165.84 | -1.51% | 16,305 |
| Dec 16, 2025 | 172.00 | 172.40 | 166.63 | 168.39 | 168.39 | -1.85% | 26,660 |
| Dec 15, 2025 | 171.27 | 177.00 | 169.48 | 171.56 | 171.56 | 0.17% | 42,528 |
| Dec 12, 2025 | 176.10 | 182.00 | 169.20 | 171.27 | 171.27 | -2.51% | 89,653 |
| Dec 11, 2025 | 180.99 | 181.00 | 172.50 | 175.68 | 175.68 | -1.06% | 25,023 |
| Dec 10, 2025 | 185.29 | 189.06 | 176.94 | 177.56 | 177.56 | -4.17% | 44,078 |
| Dec 9, 2025 | 180.00 | 190.41 | 175.82 | 185.29 | 185.29 | 3.25% | 22,246 |
| Dec 8, 2025 | 188.55 | 190.95 | 177.10 | 179.46 | 179.46 | -4.82% | 41,961 |
| Dec 5, 2025 | 202.65 | 203.40 | 186.20 | 188.55 | 188.55 | -6.27% | 60,055 |
| Dec 4, 2025 | 203.61 | 205.48 | 200.11 | 201.17 | 201.17 | -0.71% | 7,675 |
| Dec 3, 2025 | 204.00 | 205.80 | 200.63 | 202.61 | 202.61 | -0.77% | 10,980 |
| Dec 2, 2025 | 206.00 | 207.72 | 202.25 | 204.19 | 204.19 | -0.85% | 9,880 |
| Dec 1, 2025 | 209.75 | 209.75 | 204.49 | 205.94 | 205.94 | -0.05% | 7,460 |