Skip to main content
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
18.24
+0.37 (2.07%)
Mar 10, 2026, 10:44 AM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.8118.3517.0117.8717.872.17%1,776
Mar 5, 202617.3917.5017.0017.4917.493.55%1,650
Mar 4, 202617.6617.6616.0216.8916.890.72%5,123
Mar 2, 202617.0017.0014.6216.7716.77-1.64%28,946
Feb 27, 202617.6917.6917.0017.0517.05-2.18%1,579
Feb 26, 202617.7517.9016.9317.4317.430.64%1,200
Feb 25, 202617.9017.9017.0217.3217.32-462
Feb 24, 202617.8517.8517.2517.3217.32-2.04%2,096
Feb 23, 202617.8817.9917.3017.6817.681.32%4,730
Feb 20, 202617.3018.3617.0117.4517.45-0.80%14,052
Feb 19, 202618.5418.5517.5017.5917.59-3.72%4,600
Feb 18, 202619.0019.4018.0018.2718.27-3.84%41,414
Feb 17, 202619.2519.6819.0019.0019.00-0.37%1,680
Feb 16, 202619.6019.6019.0019.0719.071.44%776
Feb 13, 202619.0519.4018.7118.8018.80-2.03%5,459
Feb 12, 202619.6020.0118.1519.1919.190.52%30,287
Feb 11, 202619.2019.5819.0019.0919.09-0.57%3,612
Feb 10, 202619.5019.7019.0019.2019.201.59%15,150
Feb 9, 202619.0019.0018.1118.9018.90-0.47%8,919
Feb 6, 202619.0019.0018.8218.9918.99-322
Feb 5, 202619.6919.6918.9218.9918.99-3.56%3,447
Feb 4, 202619.7019.7019.6119.6919.692.02%412
Feb 3, 202619.2619.9919.2519.3019.300.26%353
Feb 2, 202619.5219.5219.2519.2519.25-1.38%96
Feb 1, 202619.2519.7019.2519.5219.521.40%22
Jan 30, 202618.7219.4018.7219.2519.252.18%1,108
Jan 29, 202619.1119.7918.5218.8418.84-4.32%14,800
Jan 28, 202619.1019.7018.7719.6919.692.39%4,558
Jan 27, 202619.7019.7018.3319.2319.231.58%3,796
Jan 23, 202620.0020.0018.6618.9318.93-5.30%3,938
Jan 22, 202619.0119.9919.0119.9919.994.06%176
Jan 21, 202619.3720.3618.0019.2119.21-0.36%40,675
Jan 20, 202620.0120.5018.6019.2819.28-5.91%7,596
Jan 19, 202620.8821.1919.4020.4920.490.74%21,958
Jan 16, 202620.1821.0019.5820.3420.340.79%8,219
Jan 14, 202620.9021.4519.1120.1820.182.59%9,574
Jan 13, 202618.6021.3018.3919.6719.675.75%156,375
Jan 12, 202619.7719.7718.1118.6018.60-5.92%16,133
Jan 9, 202621.1421.4719.0019.7719.770.25%35,539
Jan 8, 202620.9920.9919.5619.7219.72-3.66%11,312
Jan 7, 202620.5420.9920.1020.4720.47-0.34%6,444
Jan 6, 202620.6921.3920.5020.5420.54-0.72%2,980
Jan 5, 202621.8521.8520.5720.6920.69-3.41%2,265
Jan 2, 202621.3322.1920.8521.4221.422.10%9,894
Jan 1, 202620.3023.5019.6220.9820.982.09%115,750
Dec 31, 202520.1220.9920.1220.5520.550.88%3,162
Dec 30, 202520.6920.6920.0620.3720.37-1.55%6,191
Dec 29, 202521.0921.0920.0520.6920.690.05%9,963
Dec 26, 202522.0022.2020.5220.6820.68-4.96%27,361
Dec 24, 202521.5021.9021.5021.7621.761.21%1,900
Dec 23, 202522.2822.2820.9121.5021.50-2.27%6,782
Dec 22, 202522.7022.7021.0022.0022.00-1.03%15,534
Dec 19, 202522.3022.3021.5022.2322.230.14%1,486
Dec 18, 202522.7022.7021.5522.2022.200.59%206
Dec 17, 202522.2622.2721.5522.0722.07-0.09%1,285
Dec 16, 202522.0322.2421.7522.0922.090.27%2,190
Dec 15, 202522.2022.2021.7022.0322.030.73%3,480
Dec 12, 202522.7522.7521.5221.8721.870.32%6,799
Dec 11, 202522.4022.4021.5021.8021.800.97%1,792
Dec 10, 202522.6023.4021.1021.5921.59-1.77%83,208
Dec 9, 202523.4523.4521.5521.9821.98-1.39%10,101
Dec 8, 202522.1022.4021.7522.2922.29-0.58%3,785
Dec 5, 202522.6822.6821.7522.4222.421.22%4,979
Dec 4, 202522.0022.6821.7122.1522.150.45%11,648
Dec 3, 202522.3022.9021.8222.0522.051.05%3,414
Dec 2, 202521.7121.8321.7021.8221.82-0.05%3,856
Dec 1, 202521.9622.3221.6521.8321.83-0.37%1,965
Nov 28, 202522.5022.5021.4721.9121.91-2.10%4,548
Nov 27, 202522.1222.3821.8022.3822.381.68%3,343
Nov 26, 202521.8122.5921.8022.0122.010.96%1,308
Nov 25, 202521.7622.4321.7521.8021.80-1.31%1,309
Nov 24, 202522.3422.9921.7522.0922.09-1.12%11,052
Nov 21, 202522.0023.6022.0022.3422.341.36%11,047
Nov 20, 202522.7024.3521.7022.0422.040.14%91,957
Nov 19, 202521.8622.2021.7522.0122.01-0.27%9,967
Nov 18, 202522.5222.9421.7322.0722.07-1.52%33,609
Nov 17, 202525.0025.0022.2522.4122.41-3.07%13,504
Nov 14, 202523.1524.8022.1623.1223.12-1.15%44,790
Nov 13, 202523.9925.5022.7923.3923.397.54%317,696
Nov 12, 202522.3022.9021.6021.7521.75-2.33%1,547
Nov 11, 202522.1322.8021.9022.2722.270.63%905
Nov 10, 202523.3023.3022.1022.1322.13-1.60%1,649
Nov 7, 202522.5022.7921.9622.4922.491.53%1,794
Nov 6, 202523.3323.3321.6622.1522.15-5.06%3,900
Nov 4, 202523.0023.9822.7623.3323.33-0.64%238
Nov 3, 202523.3524.4922.1223.4823.482.58%2,970
Oct 31, 202522.7623.5922.0722.8922.890.57%256
Oct 30, 202522.7523.9122.7522.7622.76-1.94%2,227
Oct 29, 202522.5023.9722.5023.2123.21-1.23%251
Oct 28, 202523.3523.5022.7023.5023.500.64%1,233
Oct 27, 202522.7923.5022.1023.3523.355.09%7,731
Oct 24, 202523.0023.0021.3122.2222.220.45%2,861
Oct 23, 202522.7322.7322.1022.1222.12-2.73%4,015
Oct 21, 202522.0023.0021.6022.7422.746.36%7,012
Oct 20, 202521.0122.4721.0121.3821.38-0.28%941
Oct 17, 202521.8122.7920.8021.4421.44-2.23%5,387
Oct 16, 202522.1022.1021.3121.9321.93-0.77%479
Oct 15, 202521.8222.3921.8222.1022.101.28%1,371
Oct 14, 202521.8022.6921.5021.8221.82-2.42%1,800
Oct 13, 202521.9023.1521.8222.3622.361.50%663