Price Data Selection & Download
Khandwala Securities Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5136 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KHANDSE quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹133.00
January 08, 2008
NSE Exchange
Share Price All Time Low
₹5.00
March 19, 2003
NSE Exchange
Highest Volume Trading Day
762,554
August 12, 2024 • ₹34.21
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KHANDSE daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹18.89 | ₹18.89 | ₹17.10 | ₹18.07 | 1,405 |
| 2026-05-26 | ₹18.25 | ₹18.25 | ₹18.11 | ₹18.23 | 1,402 |
| 2026-05-25 | ₹17.00 | ₹18.70 | ₹16.70 | ₹17.82 | 3,911 |
| 2026-05-22 | ₹18.00 | ₹18.00 | ₹17.00 | ₹17.51 | 771 |
| 2026-05-21 | ₹17.00 | ₹17.59 | ₹17.00 | ₹17.55 | 1,794 |
| 2026-05-20 | ₹18.30 | ₹18.30 | ₹16.75 | ₹16.91 | 1,939 |
| 2026-05-19 | ₹18.90 | ₹18.90 | ₹17.00 | ₹17.22 | 10,206 |
| 2026-05-18 | ₹16.70 | ₹17.00 | ₹16.13 | ₹16.97 | 781 |
| 2026-05-15 | ₹17.45 | ₹17.45 | ₹16.35 | ₹16.70 | 1,649 |
| 2026-05-14 | ₹16.78 | ₹16.97 | ₹15.90 | ₹16.32 | 7,397 |
| 2026-05-13 | ₹16.90 | ₹17.80 | ₹16.76 | ₹16.84 | 3,985 |
| 2026-05-12 | ₹17.01 | ₹17.01 | ₹16.80 | ₹16.98 | 2,947 |
| 2026-05-11 | ₹18.11 | ₹18.11 | ₹16.70 | ₹17.43 | 2,950 |
| 2026-05-08 | ₹17.92 | ₹18.37 | ₹17.21 | ₹17.48 | 2,144 |
| 2026-05-07 | ₹17.70 | ₹17.70 | ₹17.20 | ₹17.49 | 2,954 |
| 2026-05-06 | ₹18.40 | ₹18.40 | ₹16.93 | ₹17.90 | 1,856 |
| 2026-05-05 | ₹18.40 | ₹18.40 | ₹16.70 | ₹17.77 | 8,796 |
| 2026-05-04 | ₹17.19 | ₹18.04 | ₹16.49 | ₹17.62 | 1,994 |
| 2026-04-30 | ₹17.00 | ₹17.74 | ₹16.15 | ₹17.19 | 13,494 |
| 2026-04-29 | ₹17.90 | ₹17.90 | ₹16.10 | ₹16.83 | 1,806 |
| 2026-04-28 | ₹16.01 | ₹17.16 | ₹15.22 | ₹16.45 | 2,795 |
| 2026-04-27 | ₹17.09 | ₹17.09 | ₹15.60 | ₹16.15 | 3,139 |
| 2026-04-24 | ₹16.10 | ₹16.90 | ₹15.71 | ₹16.46 | 8,113 |
| 2026-04-23 | ₹15.84 | ₹16.99 | ₹15.84 | ₹16.67 | 7,249 |
| 2026-04-22 | ₹17.10 | ₹17.10 | ₹15.67 | ₹15.84 | 11,928 |
| 2026-04-21 | ₹16.55 | ₹17.10 | ₹14.91 | ₹16.05 | 6,466 |
| 2026-04-20 | ₹16.38 | ₹16.38 | ₹15.41 | ₹15.86 | 2,031 |
| 2026-04-17 | ₹16.45 | ₹16.45 | ₹15.19 | ₹16.31 | 4,167 |
| 2026-04-16 | ₹16.39 | ₹16.39 | ₹14.80 | ₹16.10 | 3,074 |
| 2026-04-15 | ₹16.48 | ₹16.48 | ₹14.71 | ₹15.64 | 4,743 |
| 2026-04-13 | ₹14.50 | ₹15.65 | ₹14.50 | ₹15.55 | 7,614 |
| 2026-04-10 | ₹15.70 | ₹15.70 | ₹14.20 | ₹15.32 | 3,329 |
| 2026-04-09 | ₹15.44 | ₹15.44 | ₹14.81 | ₹15.30 | 1,006 |
| 2026-04-08 | ₹15.67 | ₹15.67 | ₹14.40 | ₹14.99 | 12,200 |
| 2026-04-07 | ₹14.01 | ₹14.58 | ₹13.92 | ₹14.38 | 2,196 |
| 2026-04-06 | ₹13.99 | ₹14.80 | ₹13.10 | ₹13.95 | 3,352 |
| 2026-04-02 | ₹13.94 | ₹14.20 | ₹13.10 | ₹13.99 | 1,182 |
| 2026-04-01 | ₹13.85 | ₹14.10 | ₹13.00 | ₹13.74 | 3,425 |
| 2026-03-30 | ₹15.59 | ₹15.59 | ₹12.20 | ₹12.50 | 48,851 |
| 2026-03-27 | ₹15.99 | ₹15.99 | ₹14.52 | ₹15.24 | 7,091 |
| 2026-03-25 | ₹16.75 | ₹16.75 | ₹14.25 | ₹14.52 | 36,672 |
| 2026-03-24 | ₹16.50 | ₹16.50 | ₹14.90 | ₹15.11 | 7,074 |
| 2026-03-23 | ₹15.41 | ₹17.10 | ₹15.05 | ₹15.87 | 5,294 |
| 2026-03-20 | ₹16.44 | ₹16.44 | ₹15.25 | ₹16.00 | 2,244 |
| 2026-03-19 | ₹16.40 | ₹16.41 | ₹15.61 | ₹16.05 | 1,701 |
| 2026-03-18 | ₹16.69 | ₹16.69 | ₹16.05 | ₹16.50 | 810 |
| 2026-03-17 | ₹16.69 | ₹16.69 | ₹16.01 | ₹16.39 | 581 |
| 2026-03-16 | ₹16.45 | ₹16.45 | ₹15.83 | ₹16.21 | 430 |
| 2026-03-13 | ₹18.30 | ₹18.30 | ₹15.60 | ₹16.14 | 24,594 |
| 2026-03-12 | ₹18.30 | ₹18.39 | ₹17.37 | ₹18.10 | 636 |
| 2026-03-11 | ₹18.74 | ₹18.75 | ₹17.55 | ₹18.11 | 3,422 |
| 2026-03-10 | ₹18.49 | ₹18.49 | ₹17.12 | ₹17.37 | 2,662 |
| 2026-03-09 | ₹18.79 | ₹18.79 | ₹17.00 | ₹17.87 | 6,859 |
| 2026-03-06 | ₹17.81 | ₹18.35 | ₹17.01 | ₹17.87 | 1,776 |
| 2026-03-05 | ₹17.39 | ₹17.50 | ₹17.00 | ₹17.49 | 1,650 |
| 2026-03-04 | ₹17.66 | ₹17.66 | ₹16.02 | ₹16.89 | 5,123 |
| 2026-03-02 | ₹17.00 | ₹17.00 | ₹14.62 | ₹16.77 | 28,946 |
| 2026-02-27 | ₹17.69 | ₹17.69 | ₹17.00 | ₹17.05 | 1,579 |
| 2026-02-26 | ₹17.75 | ₹17.90 | ₹16.93 | ₹17.43 | 1,200 |
| 2026-02-25 | ₹17.90 | ₹17.90 | ₹17.02 | ₹17.32 | 462 |
| 2026-02-24 | ₹17.85 | ₹17.85 | ₹17.25 | ₹17.32 | 2,096 |
| 2026-02-23 | ₹17.88 | ₹17.99 | ₹17.30 | ₹17.68 | 4,730 |
| 2026-02-20 | ₹17.30 | ₹18.36 | ₹17.01 | ₹17.45 | 14,052 |
| 2026-02-19 | ₹18.54 | ₹18.55 | ₹17.50 | ₹17.59 | 4,600 |
| 2026-02-18 | ₹19.00 | ₹19.40 | ₹18.00 | ₹18.27 | 41,414 |
| 2026-02-17 | ₹19.25 | ₹19.68 | ₹19.00 | ₹19.00 | 1,680 |
| 2026-02-16 | ₹19.60 | ₹19.60 | ₹19.00 | ₹19.07 | 776 |
| 2026-02-13 | ₹19.05 | ₹19.40 | ₹18.71 | ₹18.80 | 5,459 |
| 2026-02-12 | ₹19.60 | ₹20.01 | ₹18.15 | ₹19.19 | 30,287 |
| 2026-02-11 | ₹19.20 | ₹19.58 | ₹19.00 | ₹19.09 | 3,612 |
| 2026-02-10 | ₹19.50 | ₹19.70 | ₹19.00 | ₹19.20 | 15,150 |
| 2026-02-09 | ₹19.00 | ₹19.00 | ₹18.11 | ₹18.90 | 8,919 |
| 2026-02-06 | ₹19.00 | ₹19.00 | ₹18.82 | ₹18.99 | 322 |
| 2026-02-05 | ₹19.69 | ₹19.69 | ₹18.92 | ₹18.99 | 3,447 |
| 2026-02-04 | ₹19.70 | ₹19.70 | ₹19.61 | ₹19.69 | 412 |
| 2026-02-03 | ₹19.26 | ₹19.99 | ₹19.25 | ₹19.30 | 353 |
| 2026-02-02 | ₹19.52 | ₹19.52 | ₹19.25 | ₹19.25 | 96 |
| 2026-02-01 | ₹19.25 | ₹19.70 | ₹19.25 | ₹19.52 | 22 |
| 2026-01-30 | ₹18.72 | ₹19.40 | ₹18.72 | ₹19.25 | 1,108 |
| 2026-01-29 | ₹19.11 | ₹19.79 | ₹18.52 | ₹18.84 | 14,800 |
| 2026-01-28 | ₹19.10 | ₹19.70 | ₹18.77 | ₹19.69 | 4,558 |
| 2026-01-27 | ₹19.70 | ₹19.70 | ₹18.33 | ₹19.23 | 3,796 |
| 2026-01-23 | ₹20.00 | ₹20.00 | ₹18.66 | ₹18.93 | 3,938 |
| 2026-01-22 | ₹19.01 | ₹19.99 | ₹19.01 | ₹19.99 | 176 |
| 2026-01-21 | ₹19.37 | ₹20.36 | ₹18.00 | ₹19.21 | 40,675 |
| 2026-01-20 | ₹20.01 | ₹20.50 | ₹18.60 | ₹19.28 | 7,596 |
| 2026-01-19 | ₹20.88 | ₹21.19 | ₹19.40 | ₹20.49 | 21,958 |
| 2026-01-16 | ₹20.18 | ₹21.00 | ₹19.58 | ₹20.34 | 8,219 |
| 2026-01-14 | ₹20.90 | ₹21.45 | ₹19.11 | ₹20.18 | 9,574 |
| 2026-01-13 | ₹18.60 | ₹21.30 | ₹18.39 | ₹19.67 | 156,375 |
| 2026-01-12 | ₹19.77 | ₹19.77 | ₹18.11 | ₹18.60 | 16,133 |
| 2026-01-09 | ₹21.14 | ₹21.47 | ₹19.00 | ₹19.77 | 35,539 |
| 2026-01-08 | ₹20.99 | ₹20.99 | ₹19.56 | ₹19.72 | 11,312 |
| 2026-01-07 | ₹20.54 | ₹20.99 | ₹20.10 | ₹20.47 | 6,444 |
| 2026-01-06 | ₹20.69 | ₹21.39 | ₹20.50 | ₹20.54 | 2,980 |
| 2026-01-05 | ₹21.85 | ₹21.85 | ₹20.57 | ₹20.69 | 2,265 |
| 2026-01-02 | ₹21.33 | ₹22.19 | ₹20.85 | ₹21.42 | 9,894 |
| 2026-01-01 | ₹20.30 | ₹23.50 | ₹19.62 | ₹20.98 | 115,750 |
Khandwala Securities Share Price Performance Analysis (Jan 2003 - May 2026)
KHANDSE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.87%
₹20.98 → ₹18.07
Year to Date
Price Volatility
10.14%
Low Volatility
Year to Date
Average Daily Volume
9,820
Year to Date Average
NSE Exchange
Khandwala Securities Share Price History – Frequently Asked Questions
Common questions about KHANDSE historical data and records. Explore KHANDSE fundamental worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Khandwala Securities (KHANDSE)?
The all-time high share price of Khandwala Securities was ₹133.0 recorded on January 08, 2008 on the NSE exchange.
What is the all-time low share price of Khandwala Securities (KHANDSE)?
The all-time low share price of Khandwala Securities was ₹5.0 recorded on March 19, 2003 on the NSE exchange.
How can I download KHANDSE historical share price data?
You can download Khandwala Securities 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 KHANDSE shares?
The highest trading volume day for Khandwala Securities was 762,554 shares traded on August 12, 2024 on the NSE exchange, with share price at ₹34.21.