NSE - Delayed Quote INR

Khadim India Limited (KHADIM.NS)

278.75
+14.75
+(5.59%)
At close: 3:29:12 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 2025271.10284.95271.10278.75278.7532,972
May 9, 2025265.40271.35260.75264.00264.0035,881
May 8, 2025284.00287.80274.00275.20275.2044,777
May 7, 2025280.00287.00280.00283.55283.5511,207
May 6, 2025290.70290.95280.60283.85283.8522,326
May 5, 2025289.40298.00285.00288.65288.6516,922
May 2, 2025290.30296.60286.60287.95287.9512,812
Apr 30, 2025306.00306.00288.55289.85289.8517,923
Apr 29, 2025297.00306.25287.60294.20294.2039,981
Apr 28, 2025299.00303.95294.70295.90295.905,683
Apr 25, 2025299.35301.00294.80298.95298.9531,109
Apr 24, 2025296.95301.80292.00298.45298.4521,913
Apr 23, 2025302.00302.00293.20294.65294.6519,424
Apr 22, 2025299.90309.75297.30299.10299.1047,992
Apr 21, 2025293.80310.90291.05297.75297.7575,888
Apr 17, 2025296.70297.85291.00291.70291.7035,017
Apr 16, 2025300.00302.65295.15296.60296.6015,417
Apr 15, 2025297.40301.45296.00300.85300.8515,742
Apr 11, 2025303.25303.60291.55294.20294.208,047
Apr 9, 2025301.25301.25293.00295.25295.257,757
Apr 8, 2025296.25305.00295.50302.80302.808,100
Apr 7, 2025289.00297.90274.75294.10294.1016,153
Apr 4, 2025299.90304.60294.60299.95299.9542,025
Apr 3, 2025300.60306.70295.65302.95302.957,261
Apr 2, 2025302.45309.75297.10299.85299.8522,337
Apr 1, 2025291.20310.95290.10305.45305.4534,570
Mar 28, 2025295.15303.90285.00288.95288.9522,318
Mar 27, 2025295.10303.00290.15294.65294.6528,026
Mar 26, 2025305.00313.95290.00295.10295.1095,491
Mar 25, 2025316.00327.70305.00306.00306.0038,704
Mar 24, 2025315.80330.25313.80315.95315.95102,243
Mar 21, 2025311.75329.05311.75316.50316.5029,127
Mar 20, 2025306.10320.00306.00316.50316.5040,951
Mar 19, 2025281.40315.00281.40309.10309.10111,378
Mar 18, 2025292.00292.00292.00292.00292.00-
Mar 17, 2025273.00296.60273.00292.00292.0034,594
Mar 13, 2025266.35278.00264.20275.10275.1016,362
Mar 12, 2025274.15277.45265.25267.00267.0013,700
Mar 11, 2025280.00280.30273.30275.60275.6013,799
Mar 10, 2025294.05295.55279.05281.05281.0542,176
Mar 7, 2025325.00325.00281.90295.55295.55313,362
Mar 6, 2025269.35274.55266.00271.40271.4057,903
Mar 5, 2025261.50269.70256.65265.45265.4530,919
Mar 4, 2025265.15285.40260.30265.05265.0544,735
Mar 3, 2025288.50289.70263.00265.15265.1521,056
Feb 28, 2025298.65300.85280.10284.30284.3015,082
Feb 27, 2025310.50314.90299.05303.15303.1523,648
Feb 25, 2025296.00331.30289.45306.10306.10193,665
Feb 24, 2025290.45301.90281.55294.00294.0026,097
Feb 21, 2025286.25289.85281.00286.20286.206,698
Feb 20, 2025280.00288.45278.75284.80284.8013,056
Feb 19, 2025289.00292.30278.10280.60280.6027,562
Feb 18, 2025274.00299.50260.55289.95289.9545,276
Feb 17, 2025287.95300.80271.85273.70273.7034,025
Feb 14, 2025315.70316.50295.10298.70298.7026,259
Feb 13, 2025292.00320.00292.00314.35314.3512,330
Feb 12, 2025315.50315.50300.15306.35306.3539,747
Feb 11, 2025344.15346.00305.50319.15319.1545,053
Feb 10, 2025355.25358.10334.60340.95340.9540,284
Feb 7, 2025357.60360.20353.50354.05354.057,496
Feb 6, 2025364.55364.55353.95356.65356.6514,304
Feb 5, 2025352.35364.00352.35359.25359.259,164
Feb 4, 2025374.70374.70355.00357.30357.3010,097
Feb 3, 2025373.85384.80365.00369.90369.9038,710
Feb 1, 2025370.60396.85356.40374.20374.2076,486
Jan 31, 2025355.00374.90342.80370.60370.6076,734
Jan 30, 2025299.85356.75295.15351.15351.1586,455
Jan 29, 2025313.90319.95294.85300.90300.9047,794
Jan 28, 2025316.00325.35298.05313.90313.9044,461
Jan 27, 2025339.75356.90311.05322.60322.6039,532
Jan 24, 2025344.60346.05338.20339.75339.754,260
Jan 23, 2025340.00344.00337.60342.80342.809,408
Jan 22, 2025339.20340.30337.80340.00340.0011,324
Jan 21, 2025348.00357.85337.95338.55338.555,435
Jan 20, 2025349.85349.85337.65341.10341.1010,265
Jan 17, 2025345.55348.60340.00344.50344.502,196
Jan 16, 2025340.00349.45340.00343.95343.956,400
Jan 15, 2025341.00346.45336.00338.20338.209,143
Jan 14, 2025351.00352.35341.60345.25345.2510,686
Jan 13, 2025358.25359.55342.00349.20349.2022,036
Jan 10, 2025356.05357.35351.15354.70354.7011,960
Jan 9, 2025357.10360.00355.00357.85357.854,725
Jan 8, 2025363.80363.80351.75355.25355.2524,838
Jan 7, 2025363.00366.15359.60361.90361.908,864
Jan 6, 2025367.60375.20356.45363.00363.0027,359
Jan 3, 2025369.45379.95365.00368.20368.2014,569
Jan 2, 2025360.50375.00360.00369.45369.4526,440
Jan 1, 2025365.05368.85361.25363.60363.606,026
Dec 31, 2024357.50364.45357.50363.35363.354,669
Dec 30, 2024369.00369.00359.30360.80360.806,094
Dec 27, 2024357.90375.00357.90369.05369.0513,438
Dec 26, 2024365.90366.15360.00361.15361.1512,144
Dec 24, 2024366.20367.95364.00364.00364.008,560
Dec 23, 2024364.00372.05362.85364.30364.3019,578
Dec 20, 2024368.60373.40364.00364.15364.157,779
Dec 19, 2024365.50373.95364.00366.65366.6537,004
Dec 18, 2024372.25374.00370.00371.30371.3014,382
Dec 17, 2024373.20374.50371.20371.40371.407,524
Dec 16, 2024372.30377.95369.10371.85371.8520,786
Dec 13, 2024370.70379.20370.70375.35375.3512,345
Dec 12, 2024377.55379.90371.20371.90371.9012,300
Dec 11, 2024375.30381.50375.00377.55377.5513,288
Dec 10, 2024387.25388.25372.55374.35374.3525,796
Dec 9, 2024382.80393.00377.05386.25386.2523,351
Dec 6, 2024382.00390.20381.85382.80382.8020,414
Dec 5, 2024401.00408.95341.30379.40379.4093,375
Dec 4, 2024390.95410.85382.05404.65404.65141,139
Dec 3, 2024383.55385.75375.60376.55376.557,932
Dec 2, 2024381.25391.00379.20384.65384.657,970
Nov 29, 2024383.95389.75380.00381.25381.254,564
Nov 28, 2024382.15394.70377.80386.55386.5514,822
Nov 27, 2024375.55387.70373.65383.95383.9510,068
Nov 26, 2024372.60378.00367.10374.25374.257,123
Nov 25, 2024370.00374.95365.15371.00371.007,458
Nov 22, 2024369.90371.45360.70364.55364.5512,660
Nov 21, 2024366.45372.95362.05364.85364.856,911
Nov 19, 2024363.70369.90360.70366.45366.455,367
Nov 18, 2024374.90376.95359.40363.70363.7010,019
Nov 14, 2024378.15382.30359.00369.40369.4034,909
Nov 13, 2024381.45382.75372.00372.65372.6519,912
Nov 12, 2024380.00390.00379.80381.35381.359,720
Nov 11, 2024374.00389.60372.30379.85379.8512,864
Nov 8, 2024378.95386.00372.30375.85375.8514,643
Nov 7, 2024386.00395.05372.30378.90378.9018,194
Nov 6, 2024380.20389.90373.35385.50385.5014,848
Nov 5, 2024379.00381.70372.30374.70374.705,011
Nov 4, 2024378.10378.35372.30376.45376.4512,915
Nov 1, 2024373.65383.00370.15374.35374.355,996
Oct 31, 2024376.90383.90372.30373.65373.6512,452
Oct 30, 2024374.25384.40373.05376.90376.906,840
Oct 29, 2024373.30380.45372.30373.30373.305,393
Oct 28, 2024380.50380.80372.30376.55376.5517,885
Oct 25, 2024382.85392.25372.30378.40378.4060,831
Oct 24, 2024381.10384.25377.30381.40381.4013,854
Oct 23, 2024385.00389.20376.10379.80379.8012,558
Oct 22, 2024405.05405.05380.00380.65380.6533,815
Oct 21, 2024411.90411.90398.05401.95401.9524,334
Oct 18, 2024412.00420.95390.00406.60406.6049,712
Oct 17, 2024415.90416.45397.35413.15413.1567,002
Oct 16, 2024382.70420.00374.60415.90415.90153,171
Oct 15, 2024398.95399.80382.90386.10386.1023,141
Oct 14, 2024380.75399.00378.80391.65391.6553,924
Oct 11, 2024375.20385.00375.20380.75380.759,278
Oct 10, 2024373.00386.00369.20382.20382.2015,040
Oct 9, 2024372.55388.00368.00369.25369.2540,534
Oct 8, 2024361.20384.95361.20375.70375.7015,814
Oct 7, 2024361.30367.80361.20363.00363.0029,503
Oct 4, 2024371.30376.85361.20361.80361.8034,283
Oct 3, 2024375.00383.20371.30372.55372.5523,540
Oct 1, 2024379.50385.00372.45375.45375.4520,025
Sep 30, 2024379.00394.85375.20378.45378.4548,664
Sep 27, 2024393.15393.90374.85376.45376.4545,610
Sep 26, 2024390.35398.00375.80392.20392.2088,485
Sep 25, 2024363.15399.90361.20390.40390.40185,592
Sep 24, 2024364.40367.45361.20362.30362.306,974
Sep 23, 2024367.00373.50363.00364.45364.4519,423
Sep 20, 2024363.00367.70359.85365.70365.7013,359
Sep 19, 2024360.85364.20358.15361.40361.4013,191
Sep 18, 2024365.10368.70356.40359.95359.9530,530
Sep 17, 2024359.90367.75356.30363.80363.8031,747
Sep 16, 2024364.65365.05353.55359.25359.2517,917
Sep 13, 2024363.25369.90362.15363.15363.1519,447
Sep 12, 2024370.00375.20358.05362.15362.1528,972
Sep 11, 2024368.80394.00364.00366.55366.55109,284
Sep 10, 2024357.80373.00357.80368.45368.4517,933
Sep 9, 2024361.20364.50353.35357.80357.8017,297
Sep 6, 2024370.00373.00361.20365.75365.7526,078
Sep 5, 2024374.00374.00365.15371.65371.6531,749
Sep 4, 2024353.10369.70351.60362.15362.1570,144
Sep 3, 2024361.00362.05351.60353.10353.1015,699
Sep 2, 2024365.00365.00352.45357.50357.5017,804
Aug 30, 2024361.85365.30358.00358.45358.4516,899
Aug 29, 2024364.65364.65357.75359.10359.1012,429
Aug 28, 2024357.60363.45356.00360.40360.4019,236
Aug 27, 2024363.35363.35355.10357.85357.8515,129
Aug 26, 2024364.10364.10356.95358.00358.0014,964
Aug 23, 2024363.85374.90359.00361.25361.2530,417
Aug 22, 2024365.40369.85359.20361.40361.4028,226
Aug 21, 2024373.50373.50358.75360.00360.0031,882
Aug 20, 2024372.75373.70363.15368.00368.0015,352
Aug 19, 2024361.35375.95361.35371.05371.0525,625
Aug 16, 2024363.00369.45352.05361.35361.3540,474
Aug 14, 2024368.35368.35356.30362.10362.1023,097
Aug 13, 2024379.65379.65365.00366.90366.9026,658
Aug 12, 2024369.00380.30369.00375.10375.1034,130
Aug 9, 2024393.45395.10371.00372.40372.4097,608
Aug 8, 2024399.40406.85388.25392.35392.3540,674
Aug 7, 2024396.00406.15385.95399.40399.4067,633
Aug 6, 2024413.50419.20387.30390.40390.4057,944
Aug 5, 2024421.00428.50400.40404.05404.0588,945
Aug 2, 2024422.00438.90420.00432.75432.7599,095
Aug 1, 2024435.00440.00420.95427.55427.55112,851
Jul 31, 2024427.00439.90410.80434.05434.05384,389
Jul 30, 2024408.55434.00408.50424.45424.45517,028
Jul 29, 2024382.25417.25382.25408.80408.80470,629
Jul 26, 2024393.20394.35380.00383.25383.2574,180
Jul 25, 2024392.50419.25385.60393.20393.20334,274
Jul 24, 2024376.50408.85375.00397.75397.75587,932
Jul 23, 2024356.10380.00352.40377.50377.5091,664
Jul 22, 2024351.60360.55351.60357.35357.3518,178
Jul 19, 2024365.55369.45351.20352.20352.2023,126
Jul 18, 2024372.00377.00363.35365.55365.5525,677
Jul 16, 2024369.05374.30364.60368.90368.9066,035
Jul 15, 2024353.90364.45353.90361.75361.7535,414
Jul 12, 2024360.50360.50351.75352.70352.7020,035
Jul 11, 2024357.35366.00355.55359.10359.1024,464
Jul 10, 2024361.90365.00355.05357.35357.3538,688
Jul 9, 2024362.50366.25361.35361.75361.7516,850
Jul 8, 2024363.20368.65361.40362.50362.5021,159
Jul 5, 2024361.15370.00359.55363.20363.2048,082
Jul 4, 2024367.40372.80364.00364.85364.8529,596
Jul 3, 2024373.75374.70354.30367.40367.4041,635
Jul 2, 2024349.80378.85349.10373.75373.75126,570
Jul 1, 2024347.25356.00347.10348.80348.8024,933
Jun 28, 2024348.60358.00347.55349.70349.7045,011
Jun 27, 2024351.05357.20346.55348.60348.6047,063
Jun 26, 2024349.70359.00347.45351.05351.0540,452
Jun 25, 2024357.60360.95346.30347.45347.4563,674
Jun 24, 2024366.00371.40345.70349.35349.35156,871
Jun 21, 2024388.80397.10361.35374.60374.60632,665
Jun 20, 2024338.10362.00338.10345.95345.95104,823
Jun 19, 2024334.95342.00326.60338.05338.0591,341
Jun 18, 2024340.00345.05332.80334.55334.5549,780
Jun 14, 2024334.00341.00330.85337.20337.2035,048
Jun 13, 2024330.70335.00328.30333.80333.8016,547
Jun 12, 2024339.75343.70330.10330.65330.6521,306
Jun 11, 2024328.90346.95325.00339.80339.8049,828
Jun 10, 2024325.15341.00321.00330.60330.6088,528
Jun 7, 2024321.45327.00315.55320.35320.3515,340
Jun 6, 2024304.00324.05303.55320.50320.5020,432
Jun 5, 2024301.15320.00295.05303.25303.2522,408
Jun 4, 2024315.70315.70281.05299.95299.9525,218
Jun 3, 2024312.00317.95309.95314.50314.5012,137
May 31, 2024312.15316.30308.60309.40309.4011,024
May 30, 2024317.35320.00314.50315.00315.0018,215
May 29, 2024318.60318.75312.20315.60315.6026,082
May 28, 2024320.85324.95316.00319.55319.5518,297
May 27, 2024339.40339.40320.00320.85320.8570,460
May 24, 2024358.95358.95346.60348.15348.1535,076
May 23, 2024352.00359.95352.00353.00353.0018,380
May 22, 2024362.00362.00352.05355.05355.0512,609
May 21, 2024370.20370.20352.00357.35357.3513,618
May 17, 2024353.95367.65353.00362.85362.8512,710
May 16, 2024351.10361.15351.10353.55353.5510,719
May 15, 2024354.65358.80352.00353.40353.4012,144
May 14, 2024355.00361.05349.00353.20353.2017,760
May 13, 2024346.90364.95346.90359.80359.8014,448