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
2023-12-29 67.62 72.40 65.55 66.12 0.0M
2023-12-28 68.44 70.00 63.75 69.00 0.0M
2023-12-27 67.10 67.30 67.10 67.10 0.0M
2023-12-26 70.55 74.05 67.10 67.10 0.0M
2023-12-22 74.00 74.00 70.55 70.55 0.0M
2023-12-21 69.34 74.28 69.34 74.26 0.0M
2023-12-20 77.82 78.18 70.75 70.75 0.0M
2023-12-19 72.34 74.46 68.00 74.46 0.0M
2023-12-18 69.00 71.80 68.65 70.92 0.0M
2023-12-15 69.00 69.00 63.00 68.39 0.0M
2023-12-14 65.78 66.05 65.00 65.75 0.0M
2023-12-13 57.00 62.94 57.00 62.94 0.0M
2023-12-12 59.00 60.69 55.00 59.95 0.0M
2023-12-11 53.00 57.85 53.00 57.80 0.0M
2023-12-08 59.00 59.00 55.10 55.10 0.0M
2023-12-07 58.00 58.00 58.00 58.00 0.0M
2023-12-06 52.50 58.00 52.50 58.00 0.0M
2023-12-05 55.26 55.26 55.26 55.26 0.0M
2023-12-04 58.85 60.50 55.91 58.16 0.0M
2023-12-01 58.85 58.85 58.85 58.85 0.0M
2023-11-30 60.00 60.00 60.00 60.00 0.0M
2023-11-29 61.70 61.70 61.00 61.00 0.0M
2023-11-24 60.50 60.50 60.50 60.50 0.0M
2023-11-22 60.50 60.50 59.35 60.50 0.0M
2023-11-21 61.74 61.74 60.51 60.51 0.0M
2023-11-20 61.74 61.74 61.74 61.74 0.0M
2023-11-17 61.74 61.74 61.74 61.74 0.0M
2023-11-16 63.00 63.00 63.00 63.00 0.0M
2023-11-13 63.00 63.00 63.00 63.00 0.0M
2023-11-10 62.50 62.50 62.50 62.50 0.0M
2023-11-09 61.35 61.35 61.35 61.35 0.0M
2023-11-08 61.40 61.40 61.40 61.40 0.0M
2023-11-07 61.85 61.85 60.67 60.67 0.0M
2023-11-06 61.90 61.90 61.90 61.90 0.0M
2023-11-03 61.00 61.00 61.00 61.00 0.0M
2023-11-02 60.18 60.18 60.18 60.18 0.0M
2023-11-01 59.00 59.00 59.00 59.00 0.0M
2023-10-31 58.14 58.14 58.14 58.14 0.0M
2023-10-30 57.00 57.00 57.00 57.00 0.0M
2023-10-27 61.00 61.84 55.97 55.97 0.0M
2023-10-26 59.15 59.16 58.00 58.91 0.0M
2023-10-25 56.36 56.36 51.05 56.35 0.0M
2023-10-23 52.40 53.68 51.50 53.68 0.0M
2023-10-20 48.70 51.13 48.50 51.13 0.0M
2023-10-19 48.66 48.70 48.66 48.70 0.0M
2023-10-18 53.00 55.95 51.07 51.21 0.0M
2023-10-17 55.50 56.00 53.75 53.75 0.0M
2023-10-16 58.31 62.45 56.53 56.57 0.0M
2023-10-13 63.00 63.00 59.50 59.50 0.0M
2023-10-12 66.00 66.00 60.25 62.63 0.0M
2023-10-11 61.20 64.40 61.20 63.40 0.0M
2023-10-10 61.50 64.50 58.43 64.40 0.0M
2023-10-09 61.50 61.50 61.50 61.50 0.0M
2023-10-06 62.00 64.00 61.30 61.50 0.0M
2023-10-05 65.75 66.00 63.90 64.50 0.0M
2023-10-04 66.00 66.00 65.75 65.75 0.0M
2023-10-03 59.67 63.60 57.85 63.30 0.0M
2023-09-29 59.50 61.00 58.45 60.89 0.0M
2023-09-28 62.00 62.00 58.95 61.50 0.0M
2023-09-27 62.00 62.00 62.00 62.00 0.0M
2023-09-26 63.00 63.00 63.00 63.00 0.0M
2023-09-25 63.25 63.25 63.25 63.25 0.0M
2023-09-22 63.25 63.25 63.25 63.25 0.0M
2023-09-21 62.06 62.06 62.06 62.06 0.0M
2023-09-20 63.29 63.29 60.85 60.85 0.0M
2023-09-18 62.05 62.05 62.05 62.05 0.0M
2023-09-15 62.00 63.30 62.00 63.30 0.0M
2023-09-14 62.06 62.06 62.06 62.06 0.0M
2023-09-13 60.85 60.85 60.85 60.85 0.0M
2023-09-12 59.70 59.70 59.70 59.70 0.0M
2023-09-08 60.83 63.00 60.83 60.88 0.0M
2023-09-07 60.85 62.06 60.85 62.06 0.0M
2023-09-06 60.85 60.85 60.85 60.85 0.0M
2023-09-05 60.86 60.86 60.86 60.86 0.0M
2023-09-04 60.86 62.10 60.86 62.10 0.0M
2023-09-01 62.49 62.49 62.10 62.10 0.0M
2023-08-31 62.49 62.49 62.45 62.49 0.0M
2023-08-30 61.27 61.27 61.27 61.27 0.0M
2023-08-28 62.52 62.52 62.52 62.52 0.0M
2023-08-25 61.30 61.30 61.30 61.30 0.0M
2023-08-24 60.10 60.10 60.10 60.10 0.0M
2023-08-23 58.93 58.93 58.93 58.93 0.0M
2023-08-21 57.78 57.78 57.78 57.78 0.0M
2023-08-18 56.65 56.65 54.45 56.65 0.0M
2023-08-17 55.56 55.56 55.56 55.56 0.0M
2023-08-16 52.92 52.92 52.92 52.92 0.0M
2023-08-14 50.40 50.40 50.40 50.40 0.0M
2023-08-11 48.00 48.00 48.00 48.00 0.0M
2023-08-10 47.50 47.50 47.00 47.00 0.0M
2023-08-08 47.04 47.04 46.00 46.00 0.0M
2023-08-07 45.00 45.00 45.00 45.00 0.0M
2023-08-04 44.00 44.00 44.00 44.00 0.0M
2023-08-03 43.32 43.32 43.32 43.32 0.0M
2023-08-02 46.00 46.00 45.60 45.60 0.0M
2023-08-01 47.55 48.00 47.55 48.00 0.0M
2023-07-31 46.55 50.00 46.55 50.00 0.0M
2023-07-28 44.75 49.40 44.75 48.96 0.0M
2023-07-27 49.55 52.00 47.08 47.10 0.0M
2023-07-26 49.60 51.11 49.55 49.55 0.0M
2023-07-25 52.15 52.15 52.15 52.15 0.0M
2023-07-24 54.88 58.80 54.88 54.88 0.0M
2023-07-21 56.00 56.00 56.00 56.00 0.0M
2023-07-20 58.82 61.25 56.00 56.00 0.0M
2023-07-19 59.49 61.70 57.00 58.82 0.0M
2023-07-18 58.00 59.70 55.25 59.49 0.0M
2023-07-17 57.86 62.40 57.86 57.99 0.0M
2023-07-14 62.54 65.00 59.45 60.90 0.0M
2023-07-13 57.25 63.24 57.23 62.54 0.0M
2023-07-12 57.90 63.93 57.90 60.23 0.0M
2023-07-11 66.22 66.22 60.00 60.89 0.0M
2023-07-10 64.85 68.09 62.00 63.07 0.0M
2023-07-07 62.00 65.00 59.10 64.85 0.0M
2023-07-06 62.00 62.00 58.81 62.00 0.0M
2023-07-05 62.43 62.43 61.90 61.90 0.0M
2023-07-04 60.70 63.73 57.67 63.70 0.0M
2023-07-03 55.00 60.70 54.95 60.70 0.0M
2023-06-30 55.64 58.42 55.64 57.81 0.0M
2023-06-28 54.30 59.99 54.29 55.64 0.0M
2023-06-27 57.14 57.14 57.14 57.14 0.0M
2023-06-26 60.14 60.14 60.14 60.14 0.0M
2023-06-23 66.63 66.63 63.30 63.30 0.0M
2023-06-22 63.30 66.63 63.30 66.63 0.0M
2023-06-21 60.29 66.63 60.29 66.63 0.0M
2023-06-20 63.46 63.46 63.46 63.46 0.0M
2023-06-19 66.79 66.79 66.79 66.79 0.0M
2023-06-16 70.30 70.30 70.30 70.30 0.0M
2023-06-15 74.00 74.00 74.00 74.00 0.0M
2023-06-14 77.89 77.89 77.89 77.89 0.0M
2023-06-13 81.98 81.98 81.98 81.98 0.0M
2023-06-12 86.29 86.29 86.29 86.29 0.0M
2023-06-09 89.99 93.07 89.99 90.83 0.0M
2023-06-08 97.17 99.15 93.07 94.72 0.0M
2023-06-07 98.99 99.18 89.74 97.96 0.0M
2023-06-06 94.70 94.79 85.78 94.46 0.0M
2023-06-05 81.70 90.28 81.70 90.28 0.0M
2023-06-02 86.10 86.10 77.95 85.99 0.0M
2023-06-01 82.09 82.09 82.00 82.00 0.0M
2023-05-31 78.19 78.19 74.47 78.19 0.0M
2023-05-30 74.47 74.47 69.00 74.47 0.0M
2023-05-29 70.93 70.93 70.92 70.93 0.0M
2023-05-26 67.55 67.56 67.55 67.56 0.0M
2023-05-25 64.35 64.35 64.35 64.35 0.0M
2023-05-24 61.29 61.29 61.29 61.29 0.0M
2023-05-23 58.38 58.38 58.38 58.38 0.0M
2023-05-22 55.60 55.60 55.60 55.60 0.0M
2023-05-19 52.96 52.96 52.96 52.96 0.0M
2023-05-18 50.44 50.44 50.44 50.44 0.0M
2023-05-17 48.04 48.04 48.04 48.04 0.0M
2023-05-16 45.76 45.76 45.76 45.76 0.0M
2023-05-15 43.59 43.59 43.59 43.59 0.0M
2023-05-12 41.52 41.52 41.52 41.52 0.0M
2023-05-11 39.55 39.55 39.55 39.55 0.0M
2023-05-10 37.67 37.67 37.67 37.67 0.0M
2023-05-09 35.88 35.88 35.88 35.88 0.0M
2023-05-08 34.18 34.18 34.18 34.18 0.0M
2023-05-05 32.56 32.56 32.56 32.56 0.0M
2023-05-04 31.01 31.01 31.01 31.01 0.0M
2023-05-03 29.54 29.54 29.54 29.54 0.0M
2023-05-02 28.14 28.14 28.14 28.14 0.0M
2023-04-28 26.80 26.80 26.80 26.80 0.0M
2023-04-27 25.53 25.53 25.53 25.53 0.0M
2023-04-26 24.32 24.32 24.32 24.32 0.0M
2023-04-25 23.17 23.17 23.17 23.17 0.0M
2023-04-21 22.07 22.07 22.07 22.07 0.0M
2023-04-20 21.02 21.02 21.02 21.02 0.0M
2023-04-19 21.02 21.02 20.02 20.02 0.0M
2023-04-18 20.02 20.02 20.02 20.02 0.0M
2023-04-17 19.07 19.07 17.40 19.07 0.0M
2023-04-13 18.17 18.17 18.17 18.17 0.0M
2023-04-12 17.31 17.31 17.31 17.31 0.0M
2023-04-10 18.25 18.25 17.25 17.25 0.0M
2023-04-03 18.12 18.12 18.12 18.12 0.0M
2023-03-31 19.60 19.60 18.26 18.26 0.0M
2023-03-29 20.05 20.05 18.24 19.22 0.0M
2023-03-28 19.20 19.20 19.20 19.20 0.0M
2023-03-27 20.20 20.20 20.20 20.20 0.0M
2023-03-24 21.18 21.18 20.13 20.61 0.0M
2023-03-23 22.00 22.00 21.18 21.18 0.0M
2023-03-22 21.96 21.96 21.96 21.96 0.0M
2023-03-21 24.80 24.80 23.09 23.11 0.0M
2023-03-17 24.30 24.30 24.30 24.30 0.0M
2023-03-16 25.66 26.00 25.56 25.56 0.0M
2023-03-15 26.90 26.90 26.88 26.88 0.0M
2023-03-14 28.29 28.30 28.29 28.29 0.0M
2023-03-13 29.77 29.77 29.77 29.77 0.0M
2023-03-10 31.33 31.33 31.33 31.33 0.0M
2023-03-09 34.70 34.70 32.97 32.97 0.0M
2023-03-08 34.70 35.27 34.70 34.70 0.0M
2023-03-03 35.70 35.70 34.70 35.27 0.0M
2023-03-02 37.60 37.60 35.72 35.72 0.0M
2023-03-01 37.60 37.60 37.60 37.60 0.0M
2023-02-28 39.55 39.55 39.55 39.55 0.0M
2023-02-27 41.55 41.55 39.50 39.50 0.0M
2023-02-24 41.55 41.55 41.55 41.55 0.0M
2023-02-23 41.55 41.55 41.55 41.55 0.0M
2023-02-22 43.70 43.70 43.70 43.70 0.0M
2023-02-20 46.00 46.00 46.00 46.00 0.0M
2023-02-17 46.00 46.00 46.00 46.00 0.0M
2023-02-16 49.00 49.00 46.55 46.55 0.0M
2023-02-15 49.00 49.00 49.00 49.00 0.0M
2023-02-14 49.00 49.00 49.00 49.00 0.0M
2023-02-10 50.00 50.00 50.00 50.00 0.0M
2023-02-09 50.00 50.00 50.00 50.00 0.0M
2023-02-07 48.50 50.00 48.40 50.00 0.0M
2023-02-06 53.55 53.55 50.90 50.90 0.0M
2023-02-02 53.55 53.55 53.55 53.55 0.0M
2023-02-01 55.00 55.00 51.50 53.55 0.0M
2023-01-31 54.20 54.20 54.20 54.20 0.0M
2023-01-30 57.00 58.00 57.00 57.00 0.0M
2023-01-27 64.30 64.30 59.35 60.00 0.0M
2023-01-25 63.00 63.00 60.00 62.40 0.0M
2023-01-23 60.00 63.00 57.00 63.00 0.0M
2023-01-19 60.00 65.95 60.00 60.00 0.0M
2023-01-18 57.10 62.95 57.10 62.95 0.0M
2023-01-17 60.00 62.00 60.00 60.05 0.0M
2023-01-16 58.80 62.90 58.80 62.85 0.0M
2023-01-13 57.00 60.00 57.00 60.00 0.0M
2023-01-12 60.00 60.05 60.00 60.00 0.0M
2023-01-11 64.00 67.00 60.80 62.60 0.0M
2023-01-10 69.05 69.05 64.00 64.00 0.0M
2023-01-09 60.85 67.20 60.80 67.20 0.0M
2023-01-06 58.65 64.00 58.60 64.00 0.0M
2023-01-05 62.30 62.30 61.65 61.65 0.0M
2023-01-04 64.25 65.25 62.30 64.85 0.0M
2023-01-03 65.60 65.60 65.55 65.55 0.0M
2023-01-02 67.75 69.00 64.40 69.00 0.0M