Khaitan (India) Limited (NSE:KHAITANLTD)
India
· Delayed Price · Currency is INR 130.27
-6.55 (-4.79%)
Apr 29, 2026, 3:28 PM IST
Khaitan (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 137.50 | 137.50 | 129.98 | 130.27 | - | -4.79% | 6,150 |
| Apr 28, 2026 | 141.50 | 141.80 | 133.10 | 136.82 | 136.82 | -0.32% | 13,331 |
| Apr 27, 2026 | 144.00 | 144.90 | 136.66 | 137.26 | 137.26 | -2.33% | 27,793 |
| Apr 24, 2026 | 120.00 | 144.78 | 119.11 | 140.54 | 140.54 | 16.49% | 145,290 |
| Apr 23, 2026 | 120.61 | 124.24 | 118.15 | 120.65 | 120.65 | -1.97% | 14,036 |
| Apr 22, 2026 | 127.40 | 128.90 | 122.00 | 123.07 | 123.07 | -2.37% | 14,451 |
| Apr 21, 2026 | 143.69 | 150.90 | 125.10 | 126.06 | 126.06 | -4.67% | 149,324 |
| Apr 20, 2026 | 118.99 | 132.24 | 110.20 | 132.24 | 132.24 | 20.00% | 33,507 |
| Apr 17, 2026 | 115.99 | 115.99 | 107.01 | 110.20 | 110.20 | -0.24% | 1,448 |
| Apr 16, 2026 | 112.00 | 114.00 | 108.10 | 110.46 | 110.46 | -1.08% | 2,013 |
| Apr 15, 2026 | 110.00 | 113.79 | 107.15 | 111.67 | 111.67 | 4.15% | 946 |
| Apr 13, 2026 | 108.20 | 109.79 | 106.00 | 107.22 | 107.22 | -1.43% | 1,720 |
| Apr 10, 2026 | 108.00 | 109.99 | 102.20 | 108.78 | 108.78 | 5.13% | 6,271 |
| Apr 9, 2026 | 104.81 | 108.98 | 101.00 | 103.47 | 103.47 | -1.29% | 5,829 |
| Apr 8, 2026 | 101.90 | 105.97 | 99.00 | 104.82 | 104.82 | 3.46% | 3,714 |
| Apr 7, 2026 | 97.01 | 102.00 | 97.00 | 101.31 | 101.31 | 0.25% | 1,368 |
| Apr 6, 2026 | 101.01 | 102.51 | 96.70 | 101.06 | 101.06 | 2.01% | 2,646 |
| Apr 2, 2026 | 96.99 | 100.30 | 94.99 | 99.07 | 99.07 | 1.07% | 1,472 |
| Apr 1, 2026 | 98.85 | 102.38 | 94.31 | 98.02 | 98.02 | 5.32% | 996 |
| Mar 30, 2026 | 97.01 | 99.71 | 92.10 | 93.07 | 93.07 | -5.27% | 1,775 |
| Mar 27, 2026 | 95.65 | 102.00 | 95.65 | 98.25 | 98.25 | -4.78% | 662 |
| Mar 25, 2026 | 107.00 | 107.00 | 102.50 | 103.18 | 103.18 | -0.62% | 3,026 |
| Mar 24, 2026 | 93.49 | 108.00 | 93.41 | 103.82 | 103.82 | 11.23% | 8,050 |
| Mar 23, 2026 | 98.89 | 98.89 | 93.03 | 93.34 | 93.34 | -2.46% | 1,034 |
| Mar 20, 2026 | 92.00 | 97.99 | 92.00 | 95.69 | 95.69 | 1.36% | 509 |
| Mar 19, 2026 | 99.48 | 99.48 | 94.11 | 94.41 | 94.41 | -4.64% | 1,073 |
| Mar 18, 2026 | 99.39 | 99.40 | 96.23 | 99.00 | 99.00 | 2.99% | 1,383 |
| Mar 17, 2026 | 93.62 | 98.97 | 93.62 | 96.13 | 96.13 | -0.26% | 2,260 |
| Mar 16, 2026 | 98.06 | 99.80 | 93.01 | 96.38 | 96.38 | 0.25% | 1,900 |
| Mar 13, 2026 | 98.05 | 98.91 | 94.15 | 96.14 | 96.14 | -2.22% | 6,238 |
| Mar 12, 2026 | 93.14 | 101.91 | 93.14 | 98.32 | 98.32 | 5.56% | 5,585 |
| Mar 11, 2026 | 92.25 | 96.80 | 91.99 | 93.14 | 93.14 | -0.62% | 1,979 |
| Mar 10, 2026 | 91.41 | 99.28 | 90.99 | 93.72 | 93.72 | 1.03% | 5,869 |
| Mar 9, 2026 | 96.30 | 98.39 | 85.05 | 92.76 | 92.76 | -3.20% | 4,785 |
| Mar 6, 2026 | 94.99 | 98.40 | 92.41 | 95.83 | 95.83 | 1.03% | 535 |
| Mar 5, 2026 | 96.99 | 98.50 | 94.11 | 94.85 | 94.85 | 1.31% | 3,462 |
| Mar 4, 2026 | 97.99 | 97.99 | 91.40 | 93.62 | 93.62 | -0.39% | 2,369 |
| Mar 2, 2026 | 92.00 | 94.40 | 87.41 | 93.99 | 93.99 | -0.59% | 1,401 |
| Feb 27, 2026 | 94.56 | 94.56 | 94.55 | 94.55 | 94.55 | -0.25% | 79 |
| Feb 26, 2026 | 96.40 | 96.40 | 93.52 | 94.79 | 94.79 | 1.42% | 896 |
| Feb 25, 2026 | 90.13 | 95.95 | 90.13 | 93.46 | 93.46 | 1.76% | 836 |
| Feb 24, 2026 | 94.80 | 103.39 | 90.21 | 91.84 | 91.84 | -3.36% | 4,631 |
| Feb 23, 2026 | 95.70 | 98.01 | 93.50 | 95.03 | 95.03 | 0.81% | 986 |
| Feb 20, 2026 | 97.77 | 97.77 | 93.36 | 94.27 | 94.27 | -3.58% | 1,526 |
| Feb 19, 2026 | 95.00 | 99.46 | 92.05 | 97.77 | 97.77 | -0.13% | 2,579 |
| Feb 18, 2026 | 98.00 | 99.99 | 96.40 | 97.90 | 97.90 | 1.63% | 148 |
| Feb 17, 2026 | 101.96 | 101.96 | 95.36 | 96.33 | 96.33 | 0.14% | 2,631 |
| Feb 16, 2026 | 98.84 | 99.49 | 95.35 | 96.20 | 96.20 | -3.41% | 2,641 |
| Feb 13, 2026 | 97.45 | 99.80 | 95.80 | 99.60 | 99.60 | 0.15% | 469 |
| Feb 12, 2026 | 96.05 | 102.00 | 96.05 | 99.45 | 99.45 | -1.93% | 581 |
| Feb 11, 2026 | 101.59 | 102.01 | 95.45 | 101.41 | 101.41 | 0.66% | 719 |
| Feb 10, 2026 | 102.79 | 102.80 | 96.99 | 100.75 | 100.75 | -1.10% | 2,673 |
| Feb 9, 2026 | 101.50 | 103.00 | 100.50 | 101.87 | 101.87 | -1.95% | 1,732 |
| Feb 6, 2026 | 99.95 | 108.40 | 94.80 | 103.90 | 103.90 | 6.01% | 1,505 |
| Feb 5, 2026 | 98.35 | 99.00 | 97.01 | 98.01 | 98.01 | -0.54% | 590 |
| Feb 4, 2026 | 101.80 | 101.80 | 94.60 | 98.54 | 98.54 | 2.80% | 3,733 |
| Feb 3, 2026 | 93.02 | 100.69 | 93.02 | 95.86 | 95.86 | 2.70% | 1,509 |
| Feb 2, 2026 | 98.10 | 104.00 | 92.40 | 93.34 | 93.34 | -5.76% | 4,990 |
| Feb 1, 2026 | 107.99 | 107.99 | 97.41 | 99.04 | 99.04 | 3.96% | 2,605 |
| Jan 30, 2026 | 98.94 | 98.94 | 94.00 | 95.27 | 95.27 | 4.69% | 11,540 |
| Jan 29, 2026 | 94.59 | 94.59 | 88.01 | 91.00 | 91.00 | -2.01% | 2,167 |
| Jan 28, 2026 | 91.00 | 95.89 | 91.00 | 92.87 | 92.87 | 1.91% | 1,777 |
| Jan 27, 2026 | 92.50 | 96.39 | 87.01 | 91.13 | 91.13 | -1.50% | 780 |
| Jan 23, 2026 | 94.90 | 94.99 | 92.00 | 92.52 | 92.52 | -2.02% | 718 |
| Jan 22, 2026 | 91.90 | 97.48 | 90.52 | 94.43 | 94.43 | 4.28% | 2,161 |
| Jan 21, 2026 | 90.40 | 98.90 | 88.10 | 90.55 | 90.55 | -0.43% | 3,002 |
| Jan 20, 2026 | 98.00 | 98.00 | 90.10 | 90.94 | 90.94 | -7.24% | 1,833 |
| Jan 19, 2026 | 99.99 | 99.99 | 95.00 | 98.04 | 98.04 | 3.20% | 895 |
| Jan 16, 2026 | 94.64 | 97.80 | 94.40 | 95.00 | 95.00 | -1.63% | 638 |
| Jan 14, 2026 | 96.22 | 98.99 | 94.40 | 96.57 | 96.57 | 0.86% | 553 |
| Jan 13, 2026 | 98.93 | 99.38 | 93.50 | 95.75 | 95.75 | -2.72% | 3,650 |
| Jan 12, 2026 | 98.06 | 103.84 | 85.00 | 98.43 | 98.43 | -0.12% | 4,184 |
| Jan 9, 2026 | 95.21 | 103.85 | 95.21 | 98.55 | 98.55 | -1.01% | 3,880 |
| Jan 8, 2026 | 103.83 | 103.83 | 93.43 | 99.56 | 99.56 | -1.20% | 1,832 |
| Jan 7, 2026 | 104.60 | 104.60 | 98.00 | 100.77 | 100.77 | -1.11% | 2,021 |
| Jan 6, 2026 | 103.12 | 104.80 | 100.70 | 101.90 | 101.90 | -1.17% | 1,869 |
| Jan 5, 2026 | 104.01 | 113.39 | 100.30 | 103.11 | 103.11 | -0.87% | 1,912 |
| Jan 2, 2026 | 101.98 | 109.00 | 101.98 | 104.01 | 104.01 | -0.05% | 5,924 |
| Jan 1, 2026 | 102.65 | 109.40 | 99.51 | 104.06 | 104.06 | 3.04% | 5,803 |
| Dec 31, 2025 | 100.83 | 101.00 | 97.91 | 100.99 | 100.99 | 0.16% | 969 |
| Dec 30, 2025 | 99.51 | 101.00 | 99.50 | 100.83 | 100.83 | 0.04% | 1,741 |
| Dec 29, 2025 | 100.66 | 101.67 | 98.67 | 100.79 | 100.79 | 0.13% | 3,289 |
| Dec 26, 2025 | 98.66 | 101.00 | 98.66 | 100.66 | 100.66 | 2.03% | 1,465 |
| Dec 24, 2025 | 98.06 | 101.00 | 98.00 | 98.66 | 98.66 | 0.45% | 1,955 |
| Dec 23, 2025 | 100.43 | 101.00 | 97.00 | 98.22 | 98.22 | -2.69% | 3,677 |
| Dec 22, 2025 | 101.43 | 101.43 | 99.21 | 100.93 | 100.93 | - | 1,058 |
| Dec 19, 2025 | 100.98 | 101.00 | 99.10 | 100.93 | 100.93 | 0.97% | 826 |
| Dec 18, 2025 | 100.99 | 101.00 | 98.20 | 99.96 | 99.96 | 0.55% | 5,220 |
| Dec 17, 2025 | 102.50 | 102.50 | 98.50 | 99.41 | 99.41 | -1.53% | 1,080 |
| Dec 16, 2025 | 100.99 | 101.00 | 96.52 | 100.95 | 100.95 | 0.57% | 4,274 |
| Dec 15, 2025 | 99.04 | 101.00 | 98.20 | 100.38 | 100.38 | 2.05% | 2,143 |
| Dec 12, 2025 | 100.99 | 100.99 | 97.22 | 98.36 | 98.36 | -2.60% | 1,347 |
| Dec 11, 2025 | 102.45 | 102.45 | 100.21 | 100.99 | 100.99 | 0.56% | 1,461 |
| Dec 10, 2025 | 109.00 | 109.00 | 100.00 | 100.43 | 100.43 | -0.56% | 3,401 |
| Dec 9, 2025 | 99.99 | 101.00 | 96.61 | 101.00 | 101.00 | 0.99% | 2,577 |
| Dec 8, 2025 | 98.99 | 101.00 | 98.00 | 100.01 | 100.01 | -0.73% | 1,648 |
| Dec 5, 2025 | 104.40 | 104.40 | 97.01 | 100.75 | 100.75 | -2.87% | 1,709 |
| Dec 4, 2025 | 104.60 | 104.60 | 100.00 | 103.73 | 103.73 | 1.05% | 1,155 |
| Dec 3, 2025 | 101.70 | 104.36 | 101.60 | 102.65 | 102.65 | 1.04% | 282 |
| Dec 2, 2025 | 98.85 | 102.90 | 98.85 | 101.59 | 101.59 | 0.20% | 2,883 |