Khandelwal Extractions

KNDE
🏛️ india →
73.78
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
2021-12-31 18.55 19.05 18.55 18.55 0.0M
2021-12-30 18.15 18.15 18.15 18.15 0.0M
2021-12-29 16.50 17.30 15.80 17.30 0.0M
2021-12-28 16.50 16.50 16.50 16.50 0.0M
2021-12-27 16.10 16.10 15.75 15.75 0.0M
2021-12-24 16.55 16.55 15.75 15.75 0.0M
2021-12-22 15.05 16.55 15.05 16.55 0.0M
2021-12-21 16.30 17.10 15.80 15.80 0.0M
2021-12-20 17.30 17.30 16.15 16.30 0.0M
2021-12-17 17.00 17.75 16.90 16.95 0.0M
2021-12-15 18.90 19.40 17.70 17.75 0.0M
2021-12-14 17.80 19.55 17.80 18.50 0.0M
2021-12-13 17.85 18.65 17.10 18.65 0.0M
2021-12-10 17.80 17.85 17.80 17.85 0.0M
2021-12-09 19.10 20.05 18.55 18.70 0.0M
2021-12-08 18.70 19.20 18.70 19.10 0.0M
2021-12-07 18.00 18.30 18.00 18.30 0.0M
2021-12-06 17.05 17.85 17.05 17.45 0.0M
2021-12-03 18.20 18.20 17.00 17.00 0.0M
2021-12-02 18.40 18.90 17.15 17.35 0.0M
2021-12-01 17.15 18.00 16.35 18.00 0.0M
2021-11-30 16.70 17.15 15.54 17.15 0.0M
2021-11-26 15.60 16.35 14.90 16.35 0.0M
2021-11-25 16.40 16.40 15.60 15.60 0.0M
2021-11-24 18.10 18.10 16.40 16.40 0.0M
2021-11-23 16.80 17.24 15.63 17.24 0.0M
2021-11-22 18.16 18.16 16.44 16.44 0.0M
2021-11-18 17.00 17.30 15.75 17.30 0.0M
2021-11-17 16.50 16.74 16.50 16.50 0.0M
2021-11-16 16.48 16.48 14.92 15.95 0.0M
2021-11-15 15.97 15.97 14.50 15.70 0.0M
2021-11-12 15.21 15.21 15.21 15.21 0.0M
2021-11-11 14.49 14.49 13.12 14.49 0.0M
2021-11-10 13.80 13.80 13.80 13.80 0.0M
2021-11-09 14.52 14.52 13.15 13.15 0.0M
2021-11-08 13.83 13.83 13.83 13.83 0.0M
2021-11-04 13.86 13.86 13.18 13.18 0.0M
2021-11-03 13.86 13.86 13.86 13.86 0.0M
2021-11-02 13.20 13.20 12.10 13.20 0.0M
2021-11-01 12.58 12.58 12.58 12.58 0.0M
2021-10-29 13.89 13.89 12.58 12.58 0.0M
2021-10-28 13.23 13.23 13.23 13.23 0.0M
2021-10-27 13.23 13.23 13.23 13.23 0.0M
2021-10-26 11.80 12.60 11.80 12.60 0.0M
2021-10-25 12.00 12.00 12.00 12.00 0.0M
2021-10-21 12.05 12.05 11.46 11.46 0.0M
2021-10-19 12.07 12.07 12.05 12.05 0.0M
2021-10-18 11.50 11.50 11.50 11.50 0.0M
2021-10-14 10.96 10.96 10.96 10.96 0.0M
2021-10-13 10.44 10.44 10.44 10.44 0.0M
2021-10-11 9.95 9.95 9.95 9.95 0.0M
2021-10-07 8.58 9.48 8.58 9.48 0.0M
2021-10-06 9.97 9.97 9.03 9.03 0.0M
2021-10-04 9.50 9.50 9.50 9.50 0.0M
2021-09-29 9.05 9.05 9.05 9.05 0.0M
2021-09-28 8.62 8.62 8.62 8.62 0.0M
2021-09-27 8.21 8.21 7.45 8.21 0.0M
2021-09-24 7.82 7.82 7.08 7.82 0.0M
2021-09-21 7.45 7.45 7.45 7.45 0.0M
2021-09-20 7.10 7.10 7.10 7.10 0.0M
2021-09-15 6.77 6.77 6.77 6.77 0.0M
2021-09-13 6.90 6.90 6.45 6.45 0.0M
2021-09-09 7.25 7.25 6.75 6.75 0.0M
2021-08-25 7.10 7.10 7.10 7.10 0.0M
2021-08-24 7.45 7.45 7.45 7.45 0.0M
2021-08-06 7.73 7.73 7.73 7.73 0.0M
2021-08-04 8.12 8.12 8.12 8.12 0.0M
2021-08-03 8.54 8.54 8.54 8.54 0.0M
2021-07-30 8.98 8.98 8.98 8.98 0.0M
2021-07-23 8.56 8.56 8.56 8.56 0.0M
2021-07-20 8.16 8.16 8.16 8.16 0.0M
2021-07-19 7.78 7.78 7.78 7.78 0.0M
2021-07-16 8.18 8.18 8.17 8.17 0.0M
2021-07-08 8.59 8.59 8.59 8.59 0.0M
2021-06-25 7.45 8.19 7.45 8.19 0.0M
2021-06-23 7.80 7.80 7.80 7.80 0.0M
2021-06-22 8.15 8.15 8.14 8.15 0.0M
2021-06-21 8.56 8.56 8.56 8.56 0.0M
2021-06-17 9.01 9.01 9.01 9.01 0.0M
2021-06-14 7.80 8.59 7.80 8.59 0.0M
2021-06-11 8.19 8.19 8.19 8.19 0.0M
2021-06-09 7.80 7.80 7.80 7.80 0.0M
2021-06-08 8.17 8.17 8.17 8.17 0.0M
2021-06-07 8.59 8.59 8.59 8.59 0.0M
2021-06-04 8.19 8.19 8.19 8.19 0.0M
2021-06-03 7.80 7.80 7.80 7.80 0.0M
2021-06-02 8.15 8.15 8.15 8.15 0.0M
2021-06-01 8.57 8.57 8.57 8.57 0.0M
2021-05-18 8.17 8.17 8.17 8.17 0.0M
2021-05-17 8.60 8.60 8.60 8.60 0.0M
2021-05-14 9.05 9.05 9.05 9.05 0.0M
2021-05-12 9.50 9.50 9.50 9.50 0.0M
2021-05-10 11.02 11.02 10.00 10.00 0.0M
2021-03-09 10.50 10.50 10.50 10.50 0.0M
2021-02-04 10.00 10.00 10.00 10.00 0.0M
2021-02-01 10.45 10.45 10.45 10.45 0.0M
2021-01-27 10.95 10.95 10.95 10.95 0.0M
2021-01-25 12.65 12.65 11.50 11.50 0.0M
2021-01-22 13.28 13.28 12.05 12.05 0.0M
2021-01-21 12.65 12.65 12.65 12.65 0.0M
2021-01-19 12.94 12.94 12.05 12.05 0.0M
2021-01-18 12.00 12.33 12.00 12.33 0.0M
2021-01-14 11.75 11.75 11.75 11.75 0.0M
2021-01-12 10.75 11.65 10.75 11.65 0.0M
2021-01-11 12.23 12.23 11.10 11.10 0.0M
2021-01-08 12.84 12.84 11.65 11.65 0.0M
2021-01-07 12.23 12.23 12.23 12.23 0.0M
2021-01-06 11.65 11.65 11.65 11.65 0.0M
2021-01-01 12.07 12.07 11.10 11.10 0.0M