Price Data Selection & Download
Khandelwal Extractions Share Price All Time Records & Statistics (Mar 2008 - Jul 2026)
1149 daily OHLCV records on BSE from March 2008 to July 2026.
Share Price All Time High
₹200.00
July 13, 2026
BSE Exchange
Share Price All Time Low
₹6.45
September 13, 2021
BSE Exchange
Highest Volume Trading Day
21,040
October 28, 2020 • ₹10.45
BSE Exchange
Share Price History Data (Mar 2008 - Jul 2026)
ZKHANDEN daily open, high, low, close and volume (OHLCV) on BSE — 74 records.
Total Records
74
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹167.70 | ₹172.00 | ₹167.70 | ₹171.00 | 4 |
| 2026-07-17 | ₹167.70 | ₹167.70 | ₹167.70 | ₹167.70 | 2 |
| 2026-07-14 | ₹176.50 | ₹176.50 | ₹176.50 | ₹176.50 | 1 |
| 2026-07-13 | ₹200.00 | ₹200.00 | ₹185.75 | ₹185.75 | 79 |
| 2026-07-10 | ₹189.60 | ₹198.00 | ₹189.60 | ₹195.50 | 7 |
| 2026-06-25 | ₹182.80 | ₹190.00 | ₹182.80 | ₹189.60 | 1,121 |
| 2026-05-04 | ₹182.80 | ₹182.80 | ₹182.80 | ₹182.80 | 1 |
| 2026-04-24 | ₹195.00 | ₹199.50 | ₹192.40 | ₹192.40 | 12 |
| 2026-04-23 | ₹195.00 | ₹195.00 | ₹195.00 | ₹195.00 | 2 |
| 2026-04-22 | ₹191.00 | ₹191.00 | ₹191.00 | ₹191.00 | 1 |
| 2026-04-21 | ₹178.60 | ₹188.00 | ₹178.60 | ₹188.00 | 13 |
| 2026-04-20 | ₹191.00 | ₹191.00 | ₹188.00 | ₹188.00 | 11 |
| 2026-04-17 | ₹185.90 | ₹187.95 | ₹185.00 | ₹187.95 | 2,392 |
| 2026-04-16 | ₹174.50 | ₹179.00 | ₹171.05 | ₹179.00 | 9,343 |
| 2026-04-15 | ₹170.00 | ₹172.90 | ₹170.00 | ₹171.05 | 9,599 |
| 2026-04-13 | ₹166.00 | ₹170.00 | ₹161.50 | ₹164.70 | 93 |
| 2026-04-10 | ₹156.50 | ₹170.30 | ₹154.75 | ₹163.25 | 1,097 |
| 2026-04-09 | ₹159.00 | ₹163.00 | ₹148.65 | ₹162.25 | 463 |
| 2026-04-08 | ₹156.00 | ₹156.00 | ₹142.00 | ₹155.80 | 529 |
| 2026-04-07 | ₹149.00 | ₹149.00 | ₹136.00 | ₹149.00 | 139 |
| 2026-04-06 | ₹140.00 | ₹144.95 | ₹138.95 | ₹142.55 | 221 |
| 2026-04-02 | ₹136.00 | ₹138.60 | ₹136.00 | ₹138.50 | 539 |
| 2026-04-01 | ₹132.00 | ₹132.00 | ₹124.50 | ₹132.00 | 480 |
| 2026-03-30 | ₹132.90 | ₹132.90 | ₹120.45 | ₹125.75 | 500 |
| 2026-03-27 | ₹125.00 | ₹126.70 | ₹125.00 | ₹126.70 | 298 |
| 2026-03-25 | ₹120.70 | ₹120.70 | ₹120.70 | ₹120.70 | 404 |
| 2026-03-24 | ₹107.50 | ₹115.00 | ₹106.50 | ₹115.00 | 4,166 |
| 2026-03-23 | ₹115.55 | ₹115.55 | ₹112.05 | ₹112.05 | 14 |
| 2026-03-20 | ₹117.90 | ₹117.90 | ₹117.90 | ₹117.90 | 34 |
| 2026-03-19 | ₹105.00 | ₹112.30 | ₹105.00 | ₹112.30 | 237 |
| 2026-03-17 | ₹106.30 | ₹109.00 | ₹106.25 | ₹107.00 | 121 |
| 2026-03-16 | ₹111.80 | ₹111.80 | ₹111.80 | ₹111.80 | 108 |
| 2026-03-13 | ₹117.65 | ₹117.65 | ₹117.65 | ₹117.65 | 10 |
| 2026-03-12 | ₹120.05 | ₹120.05 | ₹120.05 | ₹120.05 | 5 |
| 2026-03-11 | ₹122.50 | ₹122.50 | ₹122.50 | ₹122.50 | 8 |
| 2026-03-04 | ₹124.95 | ₹124.95 | ₹124.95 | ₹124.95 | 3 |
| 2026-02-27 | ₹127.45 | ₹127.45 | ₹127.45 | ₹127.45 | 1 |
| 2026-02-24 | ₹130.05 | ₹130.05 | ₹130.05 | ₹130.05 | 1 |
| 2026-02-23 | ₹127.50 | ₹127.50 | ₹127.50 | ₹127.50 | 5 |
| 2026-02-20 | ₹122.95 | ₹125.00 | ₹122.95 | ₹125.00 | 141 |
| 2026-02-19 | ₹128.00 | ₹128.00 | ₹125.45 | ₹125.45 | 14 |
| 2026-02-18 | ₹128.00 | ₹128.00 | ₹127.95 | ₹128.00 | 362 |
| 2026-02-17 | ₹125.50 | ₹125.50 | ₹125.50 | ₹125.50 | 25 |
| 2026-02-16 | ₹123.05 | ₹123.05 | ₹123.05 | ₹123.05 | 26 |
| 2026-02-13 | ₹120.65 | ₹120.65 | ₹120.65 | ₹120.65 | 5 |
| 2026-02-12 | ₹118.30 | ₹118.30 | ₹118.30 | ₹118.30 | 344 |
| 2026-02-11 | ₹115.00 | ₹116.85 | ₹115.00 | ₹116.00 | 182 |
| 2026-02-10 | ₹111.00 | ₹111.30 | ₹111.00 | ₹111.30 | 3 |
| 2026-02-09 | ₹103.00 | ₹106.00 | ₹103.00 | ₹106.00 | 54 |
| 2026-02-06 | ₹101.00 | ₹101.00 | ₹101.00 | ₹101.00 | 1 |
| 2026-02-05 | ₹101.80 | ₹101.80 | ₹101.80 | ₹101.80 | 2 |
| 2026-02-04 | ₹93.15 | ₹97.00 | ₹93.15 | ₹97.00 | 101 |
| 2026-02-03 | ₹95.00 | ₹100.00 | ₹93.00 | ₹93.10 | 63 |
| 2026-02-02 | ₹99.00 | ₹105.00 | ₹95.75 | ₹96.05 | 105 |
| 2026-02-01 | ₹101.00 | ₹101.00 | ₹98.00 | ₹100.60 | 47 |
| 2026-01-30 | ₹101.00 | ₹109.00 | ₹98.80 | ₹103.00 | 17 |
| 2026-01-29 | ₹112.00 | ₹112.00 | ₹103.50 | ₹103.95 | 34 |
| 2026-01-28 | ₹117.15 | ₹117.15 | ₹106.10 | ₹108.35 | 215 |
| 2026-01-27 | ₹119.00 | ₹119.00 | ₹109.10 | ₹111.60 | 139 |
| 2026-01-23 | ₹114.70 | ₹114.70 | ₹114.70 | ₹114.70 | 25 |
| 2026-01-22 | ₹120.00 | ₹120.00 | ₹117.00 | ₹117.00 | 398 |
| 2026-01-21 | ₹115.70 | ₹118.00 | ₹115.70 | ₹118.00 | 12 |
| 2026-01-20 | ₹118.05 | ₹118.05 | ₹118.05 | ₹118.05 | 145 |
| 2026-01-19 | ₹120.00 | ₹123.40 | ₹119.25 | ₹119.25 | 201 |
| 2026-01-16 | ₹123.35 | ₹124.55 | ₹121.00 | ₹121.00 | 62 |
| 2026-01-14 | ₹123.35 | ₹123.35 | ₹123.35 | ₹123.35 | 5 |
| 2026-01-13 | ₹125.85 | ₹125.85 | ₹125.85 | ₹125.85 | 292 |
| 2026-01-12 | ₹125.85 | ₹125.85 | ₹125.85 | ₹125.85 | 140 |
| 2026-01-09 | ₹128.40 | ₹128.40 | ₹128.40 | ₹128.40 | 2 |
| 2026-01-07 | ₹130.00 | ₹131.00 | ₹130.00 | ₹131.00 | 1,054 |
| 2026-01-06 | ₹127.00 | ₹128.45 | ₹127.00 | ₹128.45 | 150 |
| 2026-01-05 | ₹127.20 | ₹127.20 | ₹127.20 | ₹127.20 | 106 |
| 2026-01-02 | ₹129.70 | ₹129.70 | ₹129.70 | ₹129.70 | 102 |
| 2026-01-01 | ₹132.30 | ₹132.30 | ₹132.30 | ₹132.30 | 15 |
Khandelwal Extractions Share Price Performance Analysis (Mar 2008 - Jul 2026)
ZKHANDEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.25%
₹132.30 → ₹171.00
Year to Date
Price Volatility
21.34%
Medium Volatility
Year to Date
Average Daily Volume
495
Year to Date Average
BSE Exchange
Khandelwal Extractions Share Price History – Frequently Asked Questions
Common questions about ZKHANDEN historical data and records. Browse ZKHANDEN balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Khandelwal Extractions (ZKHANDEN)?
The all-time high share price of Khandelwal Extractions was ₹200.0 recorded on July 13, 2026 on the BSE exchange.
What is the all-time low share price of Khandelwal Extractions (ZKHANDEN)?
The all-time low share price of Khandelwal Extractions was ₹6.45 recorded on September 13, 2021 on the BSE exchange.
How can I download ZKHANDEN historical share price data?
You can download Khandelwal Extractions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ZKHANDEN shares?
The highest trading volume day for Khandelwal Extractions was 21,040 shares traded on October 28, 2020 on the BSE exchange, with share price at ₹10.45.