Khandwala Securities Ltd

KHSE
🏛️ 印度 →
23.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.00 20.05 18.95 19.30 0.0M
2021-12-30 19.50 20.20 19.35 19.55 0.0M
2021-12-29 19.40 19.90 18.40 19.70 0.0M
2021-12-28 20.20 20.20 18.85 19.05 0.0M
2021-12-27 19.95 19.95 18.75 18.75 0.0M
2021-12-24 19.85 20.60 19.05 19.05 0.0M
2021-12-23 20.40 21.45 19.45 19.50 0.0M
2021-12-22 20.00 21.10 18.60 20.30 0.0M
2021-12-21 17.85 19.20 16.15 19.15 0.0M
2021-12-20 19.70 19.90 16.25 17.20 0.0M
2021-12-17 19.25 19.60 18.55 18.60 0.0M
2021-12-16 19.70 20.00 18.55 19.00 0.0M
2021-12-15 20.00 20.20 16.45 19.80 0.0M
2021-12-14 19.90 19.90 18.55 19.10 0.0M
2021-12-13 21.50 21.50 19.05 19.25 0.0M
2021-12-10 20.70 21.35 17.00 20.40 0.1M
2021-12-09 19.80 19.80 17.15 17.80 0.0M
2021-12-08 17.70 20.00 15.25 18.45 0.0M
2021-12-07 18.50 18.50 16.60 17.75 0.0M
2021-12-06 19.40 19.40 16.80 17.80 0.0M
2021-12-03 17.00 18.45 16.25 17.70 0.0M
2021-12-02 16.80 17.00 14.60 16.80 0.0M
2021-12-01 16.80 16.80 15.30 16.00 0.0M
2021-11-30 17.25 17.25 15.35 15.80 0.0M
2021-11-29 16.00 17.30 15.15 15.70 0.0M
2021-11-26 16.60 16.90 16.05 16.10 0.0M
2021-11-25 17.25 17.25 15.70 16.90 0.0M
2021-11-24 17.15 17.15 15.75 16.85 0.0M
2021-11-23 17.90 18.00 15.85 17.25 0.0M
2021-11-22 18.90 18.90 15.85 17.35 0.0M
2021-11-18 18.40 18.40 15.70 17.50 0.0M
2021-11-17 18.90 18.90 16.75 16.90 0.0M
2021-11-16 17.55 18.30 16.05 17.45 0.0M
2021-11-15 18.40 18.40 16.25 17.70 0.0M
2021-11-12 17.30 17.90 16.30 17.30 0.0M
2021-11-10 16.65 17.30 16.65 17.30 0.0M
2021-11-09 17.05 17.65 16.50 17.40 0.0M
2021-11-08 15.40 17.90 15.40 16.95 0.0M
2021-11-04 18.45 18.45 16.05 16.60 0.0M
2021-11-03 18.00 18.00 15.65 16.85 0.0M
2021-11-02 17.80 17.80 15.20 17.10 0.0M
2021-11-01 14.50 16.85 14.50 16.20 0.0M
2021-10-29 15.25 16.00 15.25 16.00 0.0M
2021-10-28 16.90 16.90 16.90 16.90 0.0M
2021-10-27 15.20 16.90 15.20 16.90 0.0M
2021-10-26 16.05 16.45 15.75 16.45 0.0M
2021-10-25 15.95 16.80 15.90 16.75 0.0M
2021-10-22 16.40 16.60 15.80 16.60 0.0M
2021-10-21 17.25 17.25 16.40 17.25 0.0M
2021-10-20 17.25 17.30 16.45 16.55 0.0M
2021-10-19 17.50 17.50 16.25 16.85 0.0M
2021-10-18 17.10 17.50 16.75 17.20 0.0M
2021-10-14 17.00 17.10 16.75 17.10 0.0M
2021-10-13 17.45 17.45 16.75 16.75 0.0M
2021-10-12 16.05 17.80 16.05 16.65 0.0M
2021-10-11 16.10 17.35 16.10 17.35 0.0M
2021-10-08 17.25 17.25 16.35 17.10 0.0M
2021-10-07 16.25 16.80 16.25 16.45 0.0M
2021-10-06 17.35 17.35 16.10 16.95 0.0M
2021-10-05 17.00 17.30 16.50 16.55 0.0M
2021-10-04 16.90 17.45 16.40 17.35 0.0M
2021-10-01 16.70 17.10 15.95 16.70 0.0M
2021-09-30 16.65 16.80 16.30 16.75 0.0M
2021-09-28 16.50 16.80 15.80 16.00 0.0M
2021-09-27 16.70 16.70 16.25 16.55 0.0M
2021-09-24 15.90 16.65 15.85 16.50 0.0M
2021-09-23 17.50 17.50 16.50 16.55 0.0M
2021-09-22 17.25 17.25 17.20 17.20 0.0M
2021-09-20 16.95 17.65 16.35 17.45 0.0M
2021-09-17 18.15 18.15 17.20 17.20 0.0M
2021-09-16 17.55 18.25 17.35 17.35 0.0M
2021-09-15 17.70 17.70 16.45 17.45 0.0M
2021-09-14 17.45 17.70 17.25 17.30 0.0M
2021-09-13 18.90 19.50 18.15 18.15 0.0M
2021-09-09 20.00 20.80 18.90 18.90 0.0M
2021-09-08 21.00 21.00 19.75 19.85 0.0M
2021-09-07 21.25 21.25 19.60 20.20 0.0M
2021-09-06 20.90 20.90 19.10 20.25 0.0M
2021-09-03 18.80 20.15 18.50 20.00 0.0M
2021-09-02 18.95 19.95 18.10 19.40 0.0M
2021-09-01 18.00 19.00 17.40 19.00 0.0M
2021-08-31 18.00 18.10 17.05 18.10 0.0M
2021-08-30 18.15 18.15 17.25 17.25 0.0M
2021-08-27 16.60 18.15 16.60 18.15 0.0M
2021-08-26 17.15 17.75 17.15 17.30 0.0M
2021-08-25 16.70 17.50 16.70 17.50 0.0M
2021-08-24 18.00 18.35 17.55 17.55 0.0M
2021-08-23 17.85 18.45 17.85 18.45 0.0M
2021-08-20 19.25 19.25 18.75 18.75 0.0M
2021-08-18 18.75 19.75 18.75 19.60 0.0M
2021-08-17 19.90 19.90 18.75 19.70 0.0M
2021-08-16 19.00 19.00 19.00 19.00 0.0M
2021-08-13 19.50 19.50 18.60 19.15 0.0M
2021-08-12 20.25 20.25 18.75 18.95 0.0M
2021-08-11 18.75 19.90 18.70 19.60 0.0M
2021-08-10 19.60 19.70 19.60 19.65 0.0M
2021-08-09 19.60 19.60 18.80 18.80 0.0M
2021-08-06 18.75 20.05 18.30 18.75 0.0M
2021-08-05 18.20 19.50 18.20 19.25 0.0M
2021-08-04 18.85 19.80 18.15 19.15 0.0M
2021-08-03 19.00 19.30 18.20 18.90 0.0M
2021-08-02 18.45 18.70 17.25 18.70 0.0M
2021-07-30 18.50 18.50 17.85 17.85 0.0M
2021-07-29 18.55 19.50 17.85 18.25 0.0M
2021-07-28 18.35 19.00 17.45 18.60 0.0M
2021-07-27 17.70 18.35 17.70 18.35 0.0M
2021-07-26 18.55 18.55 17.15 18.45 0.0M
2021-07-23 17.65 17.70 17.65 17.70 0.0M
2021-07-22 18.45 18.45 16.90 16.90 0.0M
2021-07-20 17.45 18.20 17.45 17.60 0.0M
2021-07-19 17.65 18.35 17.35 18.35 0.0M
2021-07-16 17.50 17.50 17.50 17.50 0.0M
2021-07-15 18.00 18.00 16.65 16.70 0.0M
2021-07-14 17.50 17.50 17.35 17.50 0.0M
2021-07-13 16.45 17.10 16.45 17.10 0.0M
2021-07-12 16.35 16.90 15.85 16.90 0.0M
2021-07-09 16.25 16.35 16.25 16.35 0.0M
2021-07-08 16.85 16.85 15.60 16.35 0.0M
2021-07-07 16.15 16.15 15.00 16.15 0.0M
2021-07-06 16.40 16.40 15.60 15.60 0.0M
2021-07-05 16.65 16.65 15.45 16.40 0.0M
2021-07-02 15.20 16.35 15.20 16.25 0.0M
2021-07-01 16.00 16.05 16.00 16.00 0.0M
2021-06-30 15.55 16.00 15.50 16.00 0.0M
2021-06-29 16.00 16.20 15.85 16.20 0.0M
2021-06-28 16.65 16.65 16.45 16.65 0.0M
2021-06-25 17.25 17.30 16.25 17.30 0.0M
2021-06-24 16.45 16.95 16.45 16.95 0.0M
2021-06-23 17.05 17.50 17.00 17.00 0.0M
2021-06-22 17.85 17.85 17.35 17.85 0.0M
2021-06-21 17.20 18.00 17.00 18.00 0.0M
2021-06-18 16.15 17.70 16.15 17.15 0.0M
2021-06-17 16.95 16.95 16.95 16.95 0.0M
2021-06-16 16.85 16.85 16.85 16.85 0.0M
2021-06-15 18.00 18.00 17.10 17.50 0.0M
2021-06-14 18.00 18.00 18.00 18.00 0.0M
2021-06-11 18.00 18.00 18.00 18.00 0.0M
2021-06-09 17.50 17.50 17.50 17.50 0.0M
2021-06-08 18.20 18.20 17.45 17.50 0.0M
2021-06-07 18.00 18.25 18.00 18.25 0.0M
2021-06-04 17.30 18.60 17.30 17.40 0.0M
2021-06-03 17.85 18.70 17.85 17.85 0.0M
2021-06-02 18.15 18.15 18.15 18.15 0.0M
2021-06-01 16.70 18.00 16.65 17.70 0.0M
2021-05-28 17.60 18.00 17.15 17.52 0.0M
2021-05-27 18.02 18.02 18.01 18.01 0.0M
2021-05-26 17.44 18.48 16.80 18.48 0.0M
2021-05-25 18.86 18.86 17.60 17.60 0.0M
2021-05-24 16.46 18.00 16.46 17.97 0.0M
2021-05-21 15.35 16.55 14.52 16.46 0.0M
2021-05-20 16.46 16.46 14.01 15.51 0.0M
2021-05-19 14.95 14.97 14.95 14.97 0.0M
2021-05-18 14.90 14.90 14.55 14.89 0.0M
2021-05-17 13.72 16.00 13.72 13.91 0.0M
2021-05-14 15.50 15.50 14.50 15.24 0.0M
2021-05-12 15.50 15.50 15.50 15.50 0.0M
2021-05-11 14.45 14.45 14.45 14.45 0.0M
2021-05-10 15.00 15.00 15.00 15.00 0.0M
2021-05-07 14.60 14.64 13.35 14.50 0.0M
2021-05-06 13.15 14.40 13.15 13.31 0.0M
2021-05-05 13.50 14.50 13.50 14.50 0.0M
2021-05-04 14.50 14.50 14.50 14.50 0.0M
2021-05-03 14.00 14.50 14.00 14.50 0.0M
2021-04-29 14.00 14.00 14.00 14.00 0.0M
2021-04-28 13.25 13.75 13.25 13.75 0.0M
2021-04-27 16.19 16.19 14.58 14.58 0.0M
2021-04-26 14.05 16.19 14.05 16.19 0.0M
2021-04-23 12.26 14.95 12.25 14.76 0.0M
2021-04-22 14.00 14.90 13.25 13.60 0.0M
2021-04-20 14.00 14.50 14.00 14.50 0.0M
2021-04-19 13.50 15.63 13.23 14.12 0.0M
2021-04-16 14.70 14.70 14.70 14.70 0.0M
2021-04-15 13.60 14.85 13.60 14.85 0.0M
2021-04-13 13.60 14.90 13.60 14.85 0.0M
2021-04-12 15.00 15.00 15.00 15.00 0.0M
2021-04-09 15.40 15.40 14.02 14.21 0.0M
2021-04-08 14.00 14.95 14.00 14.00 0.0M
2021-04-07 13.25 14.28 13.25 14.19 0.0M
2021-04-06 14.35 14.35 13.60 13.60 0.0M
2021-04-05 14.31 14.31 14.31 14.31 0.0M
2021-04-01 14.07 15.45 14.07 15.06 0.0M
2021-03-31 13.80 15.00 13.80 14.79 0.0M
2021-03-30 14.91 14.91 13.53 14.50 0.0M
2021-03-26 14.20 14.20 13.60 14.20 0.0M
2021-03-25 14.00 14.65 13.55 14.25 0.0M
2021-03-24 14.17 14.17 13.25 14.00 0.0M
2021-03-23 13.50 14.39 13.50 13.50 0.0M
2021-03-22 13.75 14.55 13.54 14.03 0.0M
2021-03-19 14.00 14.25 13.60 14.25 0.0M
2021-03-17 13.36 14.23 13.36 14.21 0.0M
2021-03-16 13.95 14.08 13.41 13.56 0.0M
2021-03-15 13.75 13.95 13.00 13.41 0.0M
2021-03-12 13.35 13.35 13.20 13.30 0.0M
2021-03-10 12.78 13.85 12.78 13.85 0.0M
2021-03-09 13.45 14.19 13.45 13.45 0.0M
2021-03-08 14.53 14.53 14.15 14.15 0.0M
2021-03-05 13.90 14.56 13.85 14.53 0.0M
2021-03-04 13.27 14.60 13.27 14.56 0.0M
2021-03-03 13.55 13.96 13.30 13.96 0.0M
2021-03-02 13.30 13.30 13.30 13.30 0.0M
2021-03-01 13.75 14.90 13.60 13.60 0.0M
2021-02-26 14.30 14.35 14.30 14.30 0.0M
2021-02-25 13.35 14.00 13.35 14.00 0.0M
2021-02-23 14.05 14.05 14.05 14.05 0.0M
2021-02-22 13.35 14.00 12.75 13.40 0.0M
2021-02-19 13.40 13.75 13.30 13.35 0.0M
2021-02-18 13.55 13.90 13.35 13.85 0.0M
2021-02-17 13.95 13.95 13.10 13.25 0.0M
2021-02-16 13.85 14.00 13.30 13.65 0.0M
2021-02-15 14.50 14.50 13.80 14.00 0.0M
2021-02-12 14.70 14.70 14.25 14.50 0.0M
2021-02-11 13.40 14.00 13.10 14.00 0.0M
2021-02-10 12.75 13.45 12.75 13.35 0.0M
2021-02-09 13.50 13.85 13.20 13.30 0.0M
2021-02-08 14.20 14.95 13.55 13.80 0.0M
2021-02-05 14.50 14.75 14.25 14.25 0.0M
2021-02-04 13.85 15.00 13.85 15.00 0.0M
2021-02-03 15.10 15.10 14.50 14.50 0.0M
2021-02-02 16.00 16.00 15.20 15.20 0.0M
2021-01-29 15.20 16.00 15.20 16.00 0.0M
2021-01-28 16.20 16.80 16.00 16.00 0.0M
2021-01-27 16.60 16.60 16.30 16.30 0.0M
2021-01-25 17.95 17.95 17.15 17.15 0.0M
2021-01-22 17.95 18.05 17.85 18.05 0.0M
2021-01-21 17.20 17.20 17.20 17.20 0.0M
2021-01-19 17.10 18.70 17.10 17.20 0.0M
2021-01-18 18.00 18.00 18.00 18.00 0.0M
2021-01-15 18.25 19.00 18.25 18.90 0.0M
2021-01-14 18.90 19.20 18.85 19.20 0.0M
2021-01-13 19.35 19.80 18.60 19.80 0.0M
2021-01-12 19.15 20.10 19.05 19.10 0.0M
2021-01-11 19.10 20.00 19.05 19.85 0.0M
2021-01-08 19.55 20.40 19.40 19.95 0.0M
2021-01-07 19.50 20.45 18.60 20.15 0.0M
2021-01-06 21.10 21.10 19.15 19.50 0.0M
2021-01-05 20.10 20.10 20.10 20.10 0.0M
2021-01-04 17.35 19.15 17.35 19.15 0.0M
2021-01-01 18.25 18.25 18.25 18.25 0.0M