Khandwala Securities

KHSE
🏛️ india →
23.70
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 26.70 28.19 23.41 23.70 0.0M
2025-09-25 24.05 24.05 23.85 24.05 0.0M
2025-09-24 24.05 24.05 23.88 23.98 0.0M
2025-09-23 24.50 24.50 23.81 24.05 0.0M
2025-09-22 24.00 27.00 23.80 24.50 0.0M
2025-09-19 24.41 25.04 24.00 24.18 0.0M
2025-09-18 25.00 25.43 24.05 24.20 0.0M
2025-09-17 24.60 24.93 24.20 24.20 0.0M
2025-09-16 24.03 24.60 24.03 24.60 0.0M
2025-09-15 24.93 24.93 24.36 24.36 0.0M
2025-09-12 24.24 25.26 23.90 24.36 0.0M
2025-09-11 24.90 24.90 24.00 24.24 0.0M
2025-09-10 24.50 24.83 24.31 24.31 0.0M
2025-09-09 23.55 24.05 23.55 23.90 0.0M
2025-09-08 24.50 24.50 23.89 24.12 0.0M
2025-09-05 23.62 25.66 23.62 24.43 0.0M
2025-09-04 24.30 24.75 23.18 24.69 0.0M
2025-09-03 24.00 24.00 24.00 24.00 0.0M
2025-09-02 23.95 24.31 23.60 24.23 0.0M
2025-09-01 24.00 24.00 24.00 24.00 0.0M
2025-08-29 23.50 23.50 23.50 23.50 0.0M
2025-08-28 23.70 24.37 23.48 23.61 0.0M
2025-08-26 24.55 24.55 24.55 24.55 0.0M
2025-08-25 24.79 24.88 23.95 23.95 0.0M
2025-08-21 24.11 25.15 24.10 24.80 0.0M
2025-08-20 25.37 26.18 24.67 24.76 0.0M
2025-08-18 24.79 25.35 24.64 24.87 0.0M
2025-08-14 24.07 25.60 24.07 24.91 0.0M
2025-08-13 27.40 29.11 22.01 24.73 0.4M
2025-08-12 24.54 27.94 23.99 27.03 0.0M
2025-08-11 24.10 24.10 23.96 24.03 0.0M
2025-08-08 24.46 24.46 24.00 24.00 0.0M
2025-08-07 24.38 24.69 23.80 24.23 0.0M
2025-08-06 24.31 24.31 23.92 24.28 0.0M
2025-08-05 24.10 24.30 24.03 24.24 0.0M
2025-08-04 24.18 25.70 24.11 24.12 0.1M
2025-08-01 24.50 24.92 24.42 24.42 0.0M
2025-07-31 24.75 25.00 24.43 24.92 0.0M
2025-07-30 25.00 25.00 24.31 24.76 0.0M
2025-07-29 24.80 25.22 24.70 25.08 0.0M
2025-07-28 26.00 28.39 24.71 24.94 0.1M
2025-07-25 25.85 26.38 25.52 25.70 0.0M
2025-07-24 27.96 28.24 25.50 25.71 0.1M
2025-07-23 29.89 29.89 26.83 26.89 0.0M
2025-07-22 25.35 28.10 25.25 27.62 0.4M
2025-07-21 25.07 25.42 25.07 25.35 0.0M
2025-07-18 25.80 25.83 24.92 25.40 0.0M
2025-07-17 25.17 28.40 24.75 25.29 0.4M
2025-07-16 24.40 25.20 24.31 24.92 0.0M
2025-07-15 24.51 25.00 24.21 24.42 0.0M
2025-07-14 24.65 24.65 23.98 24.40 0.0M
2025-07-11 24.30 24.77 24.13 24.65 0.0M
2025-07-10 24.97 25.51 24.20 24.57 0.0M
2025-07-09 23.80 26.68 23.36 24.54 0.3M
2025-07-08 27.89 27.93 23.53 23.80 0.0M
2025-07-07 23.60 24.29 23.60 24.10 0.0M
2025-07-04 23.91 24.42 23.50 23.98 0.0M
2025-07-03 23.91 23.91 23.80 23.91 0.0M
2025-07-02 23.80 24.30 23.50 23.91 0.0M
2025-07-01 23.83 23.92 23.51 23.83 0.0M
2025-06-30 23.85 23.85 23.55 23.84 0.0M
2025-06-27 23.56 23.92 22.51 23.40 0.0M
2025-06-26 23.41 23.65 23.32 23.38 0.0M
2025-06-25 23.99 23.99 23.15 23.20 0.0M
2025-06-24 23.36 23.75 23.36 23.67 0.0M
2025-06-23 23.50 23.52 22.52 22.52 0.0M
2025-06-20 24.80 26.32 22.97 23.09 0.0M
2025-06-19 23.80 23.98 23.19 23.21 0.0M
2025-06-18 24.00 24.57 23.30 23.54 0.0M
2025-06-17 27.20 28.99 23.67 24.02 0.0M
2025-06-16 21.60 27.30 21.05 25.62 0.0M
2025-06-13 23.28 23.85 21.53 22.85 0.0M
2025-06-12 25.23 25.23 22.42 22.64 0.0M
2025-06-11 22.06 26.89 22.06 23.46 0.0M
2025-06-10 26.48 26.48 22.97 23.99 0.0M
2025-06-09 22.91 23.03 22.52 23.03 0.0M
2025-06-06 23.95 23.95 21.86 22.91 0.0M
2025-06-04 23.78 24.80 22.90 23.00 0.0M
2025-06-03 27.80 27.80 22.80 23.79 0.0M
2025-06-02 21.76 24.00 21.66 23.70 0.0M
2025-05-30 22.22 24.00 22.22 23.00 0.0M
2025-05-29 22.99 24.74 22.99 23.54 0.0M
2025-05-27 23.14 26.50 23.03 23.05 0.0M
2025-05-26 23.30 23.30 22.36 22.36 0.0M
2025-05-23 23.20 23.20 22.51 22.88 0.0M
2025-05-22 23.00 25.88 23.00 23.06 0.0M
2025-05-21 21.72 21.72 21.72 21.72 0.0M
2025-05-20 25.00 25.00 23.30 23.31 0.0M
2025-05-19 25.85 25.85 23.73 23.85 0.0M
2025-05-16 23.49 24.00 22.74 23.62 0.0M
2025-05-15 23.39 23.39 23.39 23.39 0.0M
2025-05-14 25.50 25.50 22.75 22.75 0.0M
2025-05-13 25.40 25.40 23.00 23.01 0.0M
2025-05-12 24.98 24.98 22.21 23.75 0.0M
2025-05-09 26.40 26.40 21.51 22.28 0.0M
2025-05-08 23.92 24.40 23.50 23.57 0.0M
2025-05-07 22.97 26.30 22.61 23.93 0.0M
2025-05-06 22.10 22.97 21.08 22.97 0.0M
2025-05-05 24.98 24.98 22.30 23.00 0.0M
2025-05-02 20.57 23.00 20.57 22.40 0.0M
2025-04-30 22.64 22.64 22.18 22.18 0.0M
2025-04-29 25.79 25.79 22.76 22.82 0.0M
2025-04-28 23.80 23.80 22.64 23.80 0.0M
2025-04-25 24.25 24.25 24.25 24.25 0.0M
2025-04-24 25.00 25.95 23.81 24.25 0.0M
2025-04-22 24.99 26.25 22.55 23.17 0.0M
2025-04-21 23.80 23.80 22.50 22.53 0.0M
2025-04-15 20.55 22.55 20.55 21.57 0.0M
2025-04-11 23.00 23.00 22.01 22.02 0.0M
2025-04-09 22.80 23.00 21.64 22.37 0.0M
2025-04-08 22.91 22.91 22.91 22.91 0.0M
2025-04-07 24.50 24.50 20.56 20.68 0.0M
2025-04-04 23.81 26.50 22.99 24.76 0.0M
2025-04-03 22.90 26.51 22.90 24.86 0.1M
2025-04-02 23.49 23.49 22.00 22.54 0.0M
2025-04-01 22.79 22.79 21.45 22.12 0.0M
2025-03-28 21.34 22.87 20.50 22.17 0.0M
2025-03-27 22.60 22.99 20.50 20.91 0.0M
2025-03-26 25.89 25.89 22.20 22.59 0.0M
2025-03-25 24.45 24.45 23.22 23.38 0.0M
2025-03-24 25.55 29.48 23.30 24.03 0.0M
2025-03-21 24.26 26.70 23.30 26.27 0.0M
2025-03-20 24.65 25.95 23.34 23.84 0.0M
2025-03-19 27.99 27.99 22.27 26.09 0.1M
2025-03-18 23.78 25.00 22.00 23.44 0.1M
2025-03-17 22.94 22.94 21.10 21.10 0.0M
2025-03-13 23.00 23.00 23.00 23.00 0.0M
2025-03-12 22.48 23.49 21.05 21.99 0.0M
2025-03-11 23.83 27.20 21.80 22.46 0.0M
2025-03-10 25.75 25.79 23.39 23.81 0.0M
2025-03-07 23.65 26.80 23.22 23.89 0.0M
2025-03-06 20.50 23.75 20.50 23.07 0.0M
2025-03-05 21.00 22.90 18.82 20.35 0.0M
2025-03-04 21.98 21.98 20.15 20.22 0.0M
2025-03-03 21.00 22.00 20.28 21.98 0.0M
2025-02-28 27.20 27.20 22.25 22.25 0.0M
2025-02-27 21.19 24.40 20.30 24.30 0.0M
2025-02-25 25.00 28.98 23.24 23.50 0.0M
2025-02-24 25.85 25.85 21.21 24.69 0.0M
2025-02-21 24.31 26.00 24.31 26.00 0.0M
2025-02-20 26.00 26.00 25.00 25.08 0.0M
2025-02-19 26.00 26.00 25.50 26.00 0.0M
2025-02-18 26.20 26.20 25.50 25.50 0.0M
2025-02-17 25.31 27.49 25.00 25.97 0.0M
2025-02-14 28.00 28.80 25.10 26.07 0.0M
2025-02-13 26.26 28.85 26.26 28.85 0.0M
2025-02-12 27.00 29.97 25.61 29.17 0.0M
2025-02-11 28.87 28.87 25.91 26.10 0.0M
2025-02-10 28.50 28.50 28.30 28.30 0.0M
2025-02-07 28.51 29.00 27.10 27.25 0.0M
2025-02-06 27.10 28.95 27.10 28.51 0.0M
2025-02-05 27.50 29.17 27.50 28.85 0.0M
2025-02-04 29.20 29.20 27.50 27.50 0.0M
2025-02-03 27.03 28.50 27.03 28.50 0.0M
2025-02-01 28.68 29.20 28.68 29.20 0.0M
2025-01-31 29.00 29.00 28.68 28.68 0.0M
2025-01-30 29.30 29.30 27.51 27.51 0.0M
2025-01-29 26.50 29.48 25.00 29.34 0.0M
2025-01-28 25.60 29.70 25.00 26.19 0.0M
2025-01-27 27.99 28.00 25.23 26.18 0.0M
2025-01-24 28.02 29.65 27.99 27.99 0.0M
2025-01-23 28.75 29.90 26.90 28.17 0.0M
2025-01-22 29.35 30.85 27.82 29.05 0.0M
2025-01-21 29.98 31.79 28.66 31.17 0.0M
2025-01-20 28.56 29.00 27.12 28.20 0.0M
2025-01-17 29.50 29.50 27.68 27.80 0.0M
2025-01-16 30.00 31.01 29.01 29.09 0.0M
2025-01-15 29.26 31.80 26.56 29.77 0.0M
2025-01-14 26.94 29.23 26.94 29.13 0.0M
2025-01-13 26.45 27.00 24.00 24.36 0.0M
2025-01-10 28.45 28.99 26.35 27.50 0.0M
2025-01-09 27.45 28.47 26.92 28.45 0.0M
2025-01-08 27.32 28.92 27.02 27.79 0.0M
2025-01-07 26.18 28.51 26.18 27.90 0.0M
2025-01-06 27.75 27.91 27.09 27.72 0.0M
2025-01-03 27.98 28.01 27.58 27.99 0.0M
2025-01-02 27.99 28.08 27.23 28.01 0.0M
2025-01-01 28.50 28.50 27.00 27.21 0.0M