Price Data Selection & Download
Khandelwal Extractions Share Price All Time Records & Statistics (Mar 2008 - May 2026)
1143 daily OHLCV records on BSE from March 2008 to May 2026. Compare with Khandelwal Extractions value estimation to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Mar 2008 - May 2026)
ZKHANDEN daily open, high, low, close and volume (OHLCV) on BSE — 68 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ZKHANDEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Khandelwal Extractions Share Price History – Frequently Asked Questions
Common questions about ZKHANDEN historical data and records. Explore ZKHANDEN investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Khandelwal Extractions (ZKHANDEN)?
The all-time high share price of Khandelwal Extractions was ₹199.5 recorded on April 24, 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.