Khandwala Securities Share Price All Time Records & Statistics (Jan 2003 - Apr 2026)
Comprehensive analysis of KHANDSE historical performance from NSE exchange
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
Price Data Selection & Download
You're viewing historical share price data for Khandwala Securities (KHANDSE) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jan 2003 - Apr 2026)
Total Records
62
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-33.32%
₹20.98 → ₹13.99
Year to Date
Price Volatility
10.38%
Low Volatility
Year to Date
Average Daily Volume
12,980
Year to Date Average
NSE Exchange
Related Pages for Khandwala Securities
Additional stock information and data for KHANDSE
Khandwala Securities Share Price History – Frequently Asked Questions
Common questions about KHANDSE historical data and records
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.