Skip to main content
Khandwala Securities Limited (NSE:KHANDSE)
India flag India · Delayed Price · Currency is INR
16.83
+0.38 (2.31%)
Apr 29, 2026, 3:24 PM IST

Khandwala Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.9017.9016.1016.8316.832.31%1,806
Apr 28, 202616.0117.1615.2216.4516.451.86%2,795
Apr 27, 202617.0917.0915.6016.1516.15-1.88%3,139
Apr 24, 202616.1016.9015.7116.4616.46-1.26%8,113
Apr 23, 202615.8416.9915.8416.6716.675.24%7,249
Apr 22, 202617.1017.1015.6715.8415.84-1.31%11,928
Apr 21, 202616.5517.1014.9116.0516.051.20%6,466
Apr 20, 202616.3816.3815.4115.8615.86-2.76%2,031
Apr 17, 202616.4516.4515.1916.3116.311.30%4,167
Apr 16, 202616.3916.3914.8016.1016.102.94%3,074
Apr 15, 202616.4816.4814.7115.6415.640.58%4,743
Apr 13, 202614.5015.6514.5015.5515.551.50%7,614
Apr 10, 202615.7015.7014.2015.3215.320.13%3,329
Apr 9, 202615.4415.4414.8115.3015.302.07%1,006
Apr 8, 202615.6715.6714.4014.9914.994.24%12,200
Apr 7, 202614.0114.5813.9214.3814.383.08%2,196
Apr 6, 202613.9914.8013.1013.9513.95-0.29%3,352
Apr 2, 202613.9414.2013.1013.9913.991.82%1,182
Apr 1, 202613.8514.1013.0013.7413.749.92%3,425
Mar 30, 202615.5915.5912.2012.5012.50-17.98%48,851
Mar 27, 202615.9915.9914.5215.2415.244.96%7,091
Mar 25, 202616.7516.7514.2514.5214.52-3.90%36,672
Mar 24, 202616.5016.5014.9015.1115.11-4.79%7,074
Mar 23, 202615.4117.1015.0515.8715.87-0.81%5,294
Mar 20, 202616.4416.4415.2516.0016.00-0.31%2,244
Mar 19, 202616.4016.4115.6116.0516.05-2.73%1,701
Mar 18, 202616.6916.6916.0516.5016.500.67%810
Mar 17, 202616.6916.6916.0116.3916.391.11%581
Mar 16, 202616.4516.4515.8316.2116.210.43%430
Mar 13, 202618.3018.3015.6016.1416.14-10.83%24,594
Mar 12, 202618.3018.3917.3718.1018.10-0.06%636
Mar 11, 202618.7418.7517.5518.1118.114.26%3,422
Mar 10, 202618.4918.4917.1217.3717.37-2.80%2,662
Mar 9, 202618.7918.7917.0017.8717.87-6,859
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