Khandwala Securities

KHSE
🏛️ Inde →
23.70
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 33.25 33.35 33.25 33.35 0.0M
2022-12-29 32.40 33.40 31.60 31.80 0.0M
2022-12-28 33.60 33.60 30.85 32.00 0.0M
2022-12-27 35.75 35.75 32.45 32.45 0.0M
2022-12-26 34.55 34.55 31.40 34.15 0.0M
2022-12-23 33.60 34.90 33.00 33.05 0.0M
2022-12-22 36.95 36.95 33.85 34.70 0.0M
2022-12-21 37.95 37.95 35.60 35.60 0.0M
2022-12-20 37.00 37.95 36.00 36.80 0.0M
2022-12-19 37.75 38.75 35.85 37.85 0.0M
2022-12-16 37.70 37.70 37.00 37.05 0.0M
2022-12-15 37.20 37.25 36.90 36.90 0.0M
2022-12-14 40.25 40.25 36.55 36.95 0.0M
2022-12-13 38.40 39.00 37.00 38.40 0.0M
2022-12-12 37.00 38.40 37.00 38.40 0.0M
2022-12-09 37.95 37.95 36.05 36.80 0.0M
2022-12-08 38.80 38.80 36.25 36.65 0.0M
2022-12-07 39.40 39.40 37.75 37.80 0.0M
2022-12-06 39.90 39.90 38.50 39.00 0.0M
2022-12-05 40.05 40.05 37.30 38.15 0.0M
2022-12-02 41.50 41.50 38.95 38.95 0.0M
2022-12-01 40.00 41.10 38.20 40.95 0.1M
2022-11-30 38.65 39.15 35.80 39.15 0.0M
2022-11-29 37.00 39.40 36.50 37.30 0.0M
2022-11-28 39.55 40.45 38.05 38.30 0.0M
2022-11-25 39.50 41.50 39.50 39.55 0.1M
2022-11-24 45.45 45.45 41.55 41.55 0.0M
2022-11-23 42.00 43.70 40.00 43.70 0.1M
2022-11-22 41.65 41.65 38.85 41.65 0.4M
2022-11-21 39.70 39.70 39.70 39.70 0.0M
2022-11-18 36.90 37.85 36.30 37.85 0.0M
2022-11-17 36.00 36.40 34.75 36.05 0.0M
2022-11-16 34.65 34.80 32.90 34.70 0.0M
2022-11-15 33.15 33.15 32.00 33.15 0.0M
2022-11-14 31.50 31.60 30.35 31.60 0.0M
2022-11-11 29.00 30.45 28.60 30.10 0.0M
2022-11-10 28.60 29.20 28.50 29.00 0.0M
2022-11-09 29.75 29.80 28.45 28.50 0.0M
2022-11-07 30.75 31.25 29.30 29.90 0.0M
2022-11-04 31.15 31.15 29.60 30.70 0.0M
2022-11-03 31.80 31.80 29.65 30.00 0.0M
2022-11-02 32.70 32.70 30.00 30.80 0.1M
2022-11-01 31.15 31.15 31.15 31.15 0.0M
2022-10-31 28.00 29.70 28.00 29.70 0.0M
2022-10-28 26.85 28.55 26.70 28.30 0.0M
2022-10-27 28.20 29.30 28.10 28.10 0.0M
2022-10-25 29.00 29.90 28.10 29.55 0.0M
2022-10-24 30.00 30.70 28.75 29.20 0.0M
2022-10-21 30.20 30.20 28.25 30.15 0.1M
2022-10-20 28.80 28.80 26.90 28.80 0.1M
2022-10-19 27.45 27.45 27.45 27.45 0.0M
2022-10-18 26.15 26.15 26.15 26.15 0.0M
2022-10-17 23.50 24.95 23.50 24.95 0.0M
2022-10-14 23.55 23.80 21.60 23.80 0.1M
2022-10-13 21.95 22.95 21.70 22.70 0.0M
2022-10-12 25.20 25.20 21.90 21.90 0.0M
2022-10-11 28.00 28.00 24.30 24.30 0.0M
2022-10-10 28.20 29.50 26.15 27.00 0.0M
2022-10-07 29.25 29.25 28.70 29.05 0.0M
2022-10-06 29.35 29.35 27.55 29.00 0.0M
2022-10-04 26.55 29.15 26.50 28.50 0.0M
2022-10-03 27.25 29.40 27.00 27.85 0.0M
2022-09-30 29.45 29.45 28.05 28.10 0.0M
2022-09-29 29.90 29.90 27.65 28.30 0.0M
2022-09-28 28.45 29.70 28.45 28.95 0.0M
2022-09-27 29.50 29.50 28.95 29.25 0.0M
2022-09-26 29.50 29.85 28.10 28.50 0.0M
2022-09-23 29.65 29.65 28.35 29.45 0.0M
2022-09-22 29.20 29.45 29.20 29.45 0.0M
2022-09-21 29.85 29.85 28.50 28.75 0.0M
2022-09-20 30.00 30.00 29.10 29.30 0.0M
2022-09-19 29.00 30.40 28.75 29.65 0.0M
2022-09-16 30.00 30.00 29.00 29.65 0.0M
2022-09-15 30.50 30.50 29.30 29.55 0.0M
2022-09-14 29.90 30.00 29.60 30.00 0.0M
2022-09-13 29.95 30.35 29.00 29.90 0.0M
2022-09-12 29.85 29.95 29.85 29.95 0.0M
2022-09-09 29.40 30.60 29.10 29.25 0.0M
2022-09-08 30.45 30.45 29.20 29.30 0.0M
2022-09-07 29.95 29.95 28.60 29.00 0.0M
2022-09-06 30.75 30.75 28.80 28.95 0.0M
2022-09-05 30.95 30.95 29.00 30.00 0.0M
2022-09-02 30.95 31.65 29.25 30.00 0.0M
2022-09-01 29.95 30.75 29.95 30.75 0.0M
2022-08-30 30.95 30.95 29.90 29.95 0.0M
2022-08-29 29.95 30.00 29.00 29.85 0.0M
2022-08-26 29.35 29.90 28.40 29.35 0.0M
2022-08-25 29.65 29.65 29.30 29.35 0.0M
2022-08-24 29.35 29.40 27.50 28.25 0.0M
2022-08-23 28.90 28.90 28.05 28.05 0.0M
2022-08-22 28.60 28.95 28.50 28.50 0.0M
2022-08-19 29.10 30.00 28.80 30.00 0.0M
2022-08-18 30.00 30.00 30.00 30.00 0.0M
2022-08-17 30.65 30.65 29.80 30.00 0.0M
2022-08-16 31.50 31.50 28.65 29.55 0.0M
2022-08-12 29.50 31.40 29.50 30.00 0.0M
2022-08-11 30.75 31.95 30.75 31.00 0.0M
2022-08-10 31.55 33.00 31.55 32.35 0.0M
2022-08-05 31.85 33.40 31.85 33.20 0.0M
2022-08-04 32.50 34.75 32.50 33.50 0.0M
2022-08-03 33.05 34.70 33.05 33.95 0.0M
2022-08-02 34.75 34.75 34.75 34.75 0.0M
2022-08-01 36.55 36.55 36.55 36.55 0.0M
2022-07-29 39.60 39.60 38.45 38.45 0.0M
2022-07-28 38.65 38.65 36.75 38.65 0.0M
2022-07-27 39.50 39.50 37.20 38.65 0.0M
2022-07-26 40.60 40.60 37.50 38.55 0.0M
2022-07-25 37.95 39.75 37.95 39.00 0.0M
2022-07-22 39.50 41.50 38.55 39.90 0.0M
2022-07-21 39.00 40.60 39.00 40.55 0.0M
2022-07-20 39.75 40.00 39.10 39.10 0.0M
2022-07-19 41.35 41.35 37.45 41.15 0.0M
2022-07-18 39.40 39.40 37.75 39.40 0.0M
2022-07-15 37.55 37.55 34.10 37.55 0.0M
2022-07-14 35.50 35.80 34.55 35.80 0.0M
2022-07-13 31.40 34.50 31.35 34.10 0.0M
2022-07-12 32.15 33.40 32.10 32.90 0.0M
2022-07-11 34.55 34.55 32.40 33.75 0.0M
2022-07-08 35.40 35.40 33.75 33.95 0.0M
2022-07-07 35.45 35.95 33.75 34.95 0.0M
2022-07-06 34.85 35.90 33.80 34.65 0.0M
2022-07-05 34.25 34.90 33.75 34.90 0.0M
2022-07-04 35.50 35.80 33.00 35.30 0.0M
2022-07-01 35.95 35.95 33.95 34.10 0.0M
2022-06-30 35.45 35.95 35.45 35.70 0.0M
2022-06-29 34.40 35.85 33.30 34.95 0.0M
2022-06-28 34.35 34.40 32.50 34.15 0.0M
2022-06-27 32.35 34.35 32.35 34.20 0.0M
2022-06-24 32.30 34.50 32.10 33.90 0.0M
2022-06-23 31.55 34.20 31.15 33.70 0.0M
2022-06-22 33.75 35.00 32.75 32.75 0.0M
2022-06-21 33.10 34.85 31.60 34.45 0.0M
2022-06-20 34.00 34.00 33.25 33.25 0.0M
2022-06-17 35.50 36.25 34.05 35.00 0.0M
2022-06-16 36.95 37.35 35.00 35.80 0.0M
2022-06-15 33.20 36.25 33.20 35.80 0.0M
2022-06-14 34.65 36.45 34.65 34.70 0.0M
2022-06-13 36.45 36.45 36.45 36.45 0.0M
2022-06-10 37.05 39.00 36.90 38.35 0.0M
2022-06-09 41.25 41.25 37.40 38.75 0.0M
2022-06-08 39.35 39.35 37.25 39.30 0.0M
2022-06-07 36.50 37.80 35.55 37.50 0.0M
2022-06-06 36.35 36.50 33.75 36.40 0.0M
2022-06-03 35.20 35.20 33.25 34.80 0.0M
2022-06-02 31.95 34.25 31.75 33.70 0.0M
2022-06-01 31.25 33.15 30.60 32.75 0.0M
2022-05-31 31.70 31.70 30.00 31.70 0.0M
2022-05-30 30.20 30.20 27.75 30.20 0.0M
2022-05-27 28.00 29.80 28.00 28.80 0.0M
2022-05-26 28.70 28.70 27.40 28.45 0.0M
2022-05-25 27.25 27.40 27.25 27.40 0.0M
2022-05-24 26.00 26.15 25.20 26.10 0.0M
2022-05-23 25.00 25.00 25.00 25.00 0.0M
2022-05-19 24.00 24.25 24.00 24.00 0.0M
2022-05-16 23.00 23.10 22.95 23.10 0.0M
2022-05-13 24.10 25.85 24.10 24.15 0.0M
2022-05-12 24.20 25.35 24.15 25.35 0.0M
2022-05-11 24.15 25.35 23.50 25.35 0.0M
2022-05-10 26.25 26.25 24.15 24.15 0.0M
2022-05-09 24.75 26.90 24.55 25.00 0.0M
2022-05-06 26.75 27.00 25.60 25.70 0.0M
2022-05-05 24.65 26.35 24.65 26.35 0.0M
2022-05-04 24.35 25.95 24.35 25.10 0.0M
2022-05-02 26.45 26.75 25.35 25.45 0.0M
2022-04-29 26.60 27.45 26.35 26.50 0.0M
2022-04-28 30.00 30.00 27.25 27.70 0.0M
2022-04-27 27.50 28.60 25.75 28.60 0.0M
2022-04-26 23.60 26.00 23.50 26.00 0.0M
2022-04-25 22.40 24.15 22.15 23.65 0.0M
2022-04-22 22.75 22.95 22.10 22.50 0.0M
2022-04-21 24.85 24.85 20.50 22.65 0.0M
2022-04-20 25.80 25.80 22.40 22.65 0.0M
2022-04-19 23.60 24.25 23.35 23.50 0.0M
2022-04-18 22.85 23.70 21.15 23.50 0.0M
2022-04-13 21.45 23.35 21.40 21.55 0.0M
2022-04-12 23.80 24.50 21.55 21.75 0.0M
2022-04-11 25.00 25.00 23.35 23.80 0.0M
2022-04-08 24.85 25.50 21.75 24.85 0.0M
2022-04-07 24.00 24.00 22.85 23.95 0.0M
2022-04-06 21.50 21.85 20.90 21.85 0.0M
2022-04-05 20.90 20.90 20.75 20.85 0.0M
2022-04-04 20.40 20.95 19.80 20.20 0.0M
2022-04-01 20.80 20.80 20.45 20.75 0.0M
2022-03-31 20.50 20.50 19.60 20.15 0.0M
2022-03-30 19.05 20.30 19.05 20.30 0.0M
2022-03-29 19.40 20.20 19.20 19.70 0.0M
2022-03-28 20.20 20.20 19.05 20.20 0.0M
2022-03-25 19.05 20.00 19.05 19.25 0.0M
2022-03-24 18.90 20.00 18.90 19.05 0.0M
2022-03-23 20.35 20.35 19.50 19.50 0.0M
2022-03-22 19.05 20.60 19.05 20.35 0.0M
2022-03-21 19.60 20.40 19.50 19.95 0.0M
2022-03-17 20.90 20.90 19.60 20.50 0.0M
2022-03-16 19.55 20.50 19.50 20.50 0.0M
2022-03-15 19.35 20.75 19.35 20.35 0.0M
2022-03-14 20.00 21.00 20.00 20.15 0.0M
2022-03-11 19.00 20.45 19.00 20.30 0.0M
2022-03-10 19.85 20.00 18.95 20.00 0.0M
2022-03-09 20.40 20.40 18.90 19.90 0.0M
2022-03-08 19.45 20.45 19.45 19.50 0.0M
2022-03-07 19.50 20.95 19.50 20.45 0.0M
2022-03-04 19.55 20.50 19.55 20.50 0.0M
2022-03-03 18.95 20.80 18.95 20.55 0.0M
2022-03-02 19.85 21.45 19.85 19.90 0.0M
2022-02-28 19.50 20.85 19.50 20.85 0.0M
2022-02-25 21.70 21.70 19.70 20.00 0.0M
2022-02-24 21.10 21.10 20.70 20.70 0.0M
2022-02-23 21.50 21.90 20.65 21.75 0.0M
2022-02-22 21.90 22.00 21.70 21.70 0.0M
2022-02-21 21.30 22.50 21.00 22.30 0.0M
2022-02-18 22.30 22.30 21.50 21.95 0.0M
2022-02-17 21.60 21.60 21.25 21.35 0.0M
2022-02-16 21.15 21.15 20.60 20.60 0.0M
2022-02-15 21.90 21.95 20.15 20.15 0.0M
2022-02-14 20.35 21.50 20.35 21.20 0.0M
2022-02-11 21.40 22.00 21.35 21.40 0.0M
2022-02-10 22.50 22.50 21.15 22.45 0.0M
2022-02-09 21.35 22.95 21.30 22.20 0.0M
2022-02-08 24.00 24.00 22.25 22.35 0.0M
2022-02-07 23.90 25.00 22.70 23.05 0.0M
2022-02-04 23.25 24.50 22.95 23.85 0.0M
2022-02-03 24.40 24.45 22.45 24.05 0.0M
2022-02-02 21.40 23.60 21.40 23.60 0.0M
2022-02-01 22.50 22.50 22.50 22.50 0.0M
2022-01-31 23.65 23.65 23.65 23.65 0.0M
2022-01-28 26.05 26.05 24.85 24.85 0.0M
2022-01-27 26.15 26.15 26.15 26.15 0.0M
2022-01-25 27.50 27.50 27.50 27.50 0.0M
2022-01-24 28.90 29.15 28.90 28.90 0.0M
2022-01-21 33.25 33.25 30.15 30.40 0.1M
2022-01-20 31.70 31.70 31.70 31.70 0.0M
2022-01-19 28.80 28.85 25.30 28.85 0.0M
2022-01-18 20.95 24.05 20.70 24.05 0.0M
2022-01-17 19.55 20.50 19.55 20.05 0.0M
2022-01-14 19.50 19.75 19.10 19.30 0.0M
2022-01-13 19.80 20.05 19.75 19.90 0.0M
2022-01-12 21.30 21.40 19.25 19.75 0.0M
2022-01-11 19.50 20.30 19.50 19.80 0.0M
2022-01-10 19.95 20.75 19.50 20.30 0.0M
2022-01-07 20.25 20.30 18.25 19.70 0.0M
2022-01-06 22.00 22.00 19.00 19.30 0.0M
2022-01-05 19.30 19.30 19.25 19.30 0.0M
2022-01-04 16.10 20.10 16.10 19.50 0.0M
2022-01-03 19.55 20.10 19.40 20.00 0.0M