Khandwala Securities Limited ( KHANDSE.BO) - Price History
Monthly price history for KHANDSE.BO (Khandwala Securities Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹19.15 | ₹19.15 |
| May 2026 | ₹17.50 | ₹17.50 |
| April 2026 | ₹17.19 | ₹17.19 |
| March 2026 | ₹12.50 | ₹12.50 |
| February 2026 | ₹17.05 | ₹17.05 |
| January 2026 | ₹19.25 | ₹19.25 |
| December 2025 | ₹20.55 | ₹20.55 |
| November 2025 | ₹21.91 | ₹21.91 |
| October 2025 | ₹22.89 | ₹22.89 |
| September 2025 | ₹23.60 | ₹23.60 |
| August 2025 | ₹23.72 | ₹23.72 |
| July 2025 | ₹24.90 | ₹24.90 |
| June 2025 | ₹23.52 | ₹23.52 |
| May 2025 | ₹22.87 | ₹22.87 |
| April 2025 | ₹22.41 | ₹22.41 |
| March 2025 | ₹20.96 | ₹20.96 |
| February 2025 | ₹22.89 | ₹22.89 |
| January 2025 | ₹28.09 | ₹28.09 |
| December 2024 | ₹27.32 | ₹27.32 |
| November 2024 | ₹29.52 | ₹29.52 |
| October 2024 | ₹30.40 | ₹30.40 |
| September 2024 | ₹31.22 | ₹31.22 |
| August 2024 | ₹32.93 | ₹32.93 |
| July 2024 | ₹31.60 | ₹31.60 |
| June 2024 | ₹28.17 | ₹28.17 |
| May 2024 | ₹27.65 | ₹27.65 |
| April 2024 | ₹29.90 | ₹29.90 |
| March 2024 | ₹29.35 | ₹29.35 |
| February 2024 | ₹33.40 | ₹33.40 |
| January 2024 | ₹29.40 | ₹29.40 |
| December 2023 | ₹25.65 | ₹25.65 |
| November 2023 | ₹23.95 | ₹23.95 |
| October 2023 | ₹23.70 | ₹23.70 |
| September 2023 | ₹25 | ₹25 |
| August 2023 | ₹27.15 | ₹27.15 |
| July 2023 | ₹27.65 | ₹27.65 |
| June 2023 | ₹29.70 | ₹29.70 |
| May 2023 | ₹37.70 | ₹37.70 |
| April 2023 | ₹24.05 | ₹24.05 |
| March 2023 | ₹22.60 | ₹22.60 |
| February 2023 | ₹29.35 | ₹29.35 |
| January 2023 | ₹33.65 | ₹33.65 |
| December 2022 | ₹33.40 | ₹33.40 |
| November 2022 | ₹38.50 | ₹38.50 |
| October 2022 | ₹29.30 | ₹29.30 |
| September 2022 | ₹28.15 | ₹28.15 |
| August 2022 | ₹29.85 | ₹29.85 |
| July 2022 | ₹35.35 | ₹35.35 |
| June 2022 | ₹34.95 | ₹34.95 |
| May 2022 | ₹31.50 | ₹31.50 |
| April 2022 | ₹26.60 | ₹26.60 |
| March 2022 | ₹20.55 | ₹20.55 |
| February 2022 | ₹19.80 | ₹19.80 |
| January 2022 | ₹23.85 | ₹23.85 |
| December 2021 | ₹19.50 | ₹19.50 |
| November 2021 | ₹15.80 | ₹15.80 |
| October 2021 | ₹15.85 | ₹15.85 |
| September 2021 | ₹16.65 | ₹16.65 |
| August 2021 | ₹17.05 | ₹17.05 |
| July 2021 | ₹17.70 | ₹17.70 |
| June 2021 | ₹15.95 | ₹15.95 |
| May 2021 | ₹17.15 | ₹17.15 |
| April 2021 | ₹14.05 | ₹14.05 |
| March 2021 | ₹14.45 | ₹14.45 |
| February 2021 | ₹13.50 | ₹13.50 |
| January 2021 | ₹16.05 | ₹16.05 |
| December 2020 | ₹19.05 | ₹19.05 |
| November 2020 | ₹8.95 | ₹8.95 |
| October 2020 | ₹8.95 | ₹8.95 |
| September 2020 | ₹8.45 | ₹8.45 |
| August 2020 | ₹9.30 | ₹9.30 |
| July 2020 | ₹9.20 | ₹9.20 |
| June 2020 | ₹10.40 | ₹10.40 |
| May 2020 | ₹10.05 | ₹10.05 |
| April 2020 | ₹11 | ₹11 |
| March 2020 | ₹13.25 | ₹13.25 |
| February 2020 | ₹13.90 | ₹13.90 |
| January 2020 | ₹14 | ₹14 |
| December 2019 | ₹14.15 | ₹14.15 |
| November 2019 | ₹13.50 | ₹13.50 |
| October 2019 | ₹14.20 | ₹14.20 |
| September 2019 | ₹14.90 | ₹14.90 |
| August 2019 | ₹14.45 | ₹14.45 |
| July 2019 | ₹13.80 | ₹13.80 |
| June 2019 | ₹15.20 | ₹15.20 |
| May 2019 | ₹14.50 | ₹14.50 |
| April 2019 | ₹14 | ₹14 |
| March 2019 | ₹16 | ₹16 |
| February 2019 | ₹15.70 | ₹15.70 |
| January 2019 | ₹13.30 | ₹13.30 |
| December 2018 | ₹14.50 | ₹14.50 |
| November 2018 | ₹13.75 | ₹13.75 |
| October 2018 | ₹14.95 | ₹14.95 |
| September 2018 | ₹16.10 | ₹16.10 |
| August 2018 | ₹16.10 | ₹16.10 |
| July 2018 | ₹17.95 | ₹17.95 |
| June 2018 | ₹14.95 | ₹14.95 |
| May 2018 | ₹18.15 | ₹18.15 |
| April 2018 | ₹19.10 | ₹19.10 |
| March 2018 | ₹16.25 | ₹16.25 |
| February 2018 | ₹22.65 | ₹22.65 |
| January 2018 | ₹26.05 | ₹26.05 |
| December 2017 | ₹31.15 | ₹31.15 |
| November 2017 | ₹14.60 | ₹14.60 |
| October 2017 | ₹14.95 | ₹14.95 |
| September 2017 | ₹14.80 | ₹14.80 |
| August 2017 | ₹15.25 | ₹15.25 |
| July 2017 | ₹15.75 | ₹15.75 |
| June 2017 | ₹13.50 | ₹13.50 |
| May 2017 | ₹15.65 | ₹15.65 |
| April 2017 | ₹17.50 | ₹17.50 |
| March 2017 | ₹16.80 | ₹16.80 |
| February 2017 | ₹17.45 | ₹17.45 |
| January 2017 | ₹17.85 | ₹17.85 |
| December 2016 | ₹18 | ₹18 |
| November 2016 | ₹17.95 | ₹17.95 |
| October 2016 | ₹17.95 | ₹17.95 |
| September 2016 | ₹16.70 | ₹16.70 |
| August 2016 | ₹18.50 | ₹18.50 |
| July 2016 | ₹16.95 | ₹16.95 |
| June 2016 | ₹17.75 | ₹17.75 |
| May 2016 | ₹18.05 | ₹18.05 |
| April 2016 | ₹18.10 | ₹18.10 |
| March 2016 | ₹16.15 | ₹16.15 |
| February 2016 | ₹16.90 | ₹16.90 |
| January 2016 | ₹15.85 | ₹15.85 |
| December 2015 | ₹19 | ₹19 |
| November 2015 | ₹19 | ₹19 |
| October 2015 | ₹18.15 | ₹18.15 |
| September 2015 | ₹18.50 | ₹18.50 |
| August 2015 | ₹16.95 | ₹16.95 |
| July 2015 | ₹18.25 | ₹18.25 |
| June 2015 | ₹16.85 | ₹16.85 |
| April 2015 | ₹18.95 | ₹18.95 |
| February 2015 | ₹18.10 | ₹18.10 |
| January 2015 | ₹17.85 | ₹17.85 |
| December 2014 | ₹16.85 | ₹16.85 |
| November 2014 | ₹18.25 | ₹18.25 |
| October 2014 | ₹17.50 | ₹17.50 |
| September 2014 | ₹19.25 | ₹19.25 |
| August 2014 | ₹17.40 | ₹17.40 |
| July 2014 | ₹15.80 | ₹15.80 |
| June 2014 | ₹14 | ₹14 |
| May 2014 | ₹13 | ₹13 |
| April 2014 | ₹12.60 | ₹12.60 |
| March 2014 | ₹12 | ₹12 |
| February 2014 | ₹13.55 | ₹13.55 |
| January 2014 | ₹15 | ₹15 |
| November 2013 | ₹16 | ₹16 |
| October 2013 | ₹15 | ₹15 |
| September 2013 | ₹16.25 | ₹16.25 |
| June 2013 | ₹15.90 | ₹15.90 |
| May 2013 | ₹15.40 | ₹15.40 |
| April 2013 | ₹15.50 | ₹15.50 |
| March 2013 | ₹15.45 | ₹15.45 |
| February 2013 | ₹16 | ₹16 |
| January 2013 | ₹16.10 | ₹16.10 |
| December 2012 | ₹16.45 | ₹16.45 |
| November 2012 | ₹16.30 | ₹16.30 |
| October 2012 | ₹17 | ₹17 |
| September 2012 | ₹17.35 | ₹17.35 |
| August 2012 | ₹19.25 | ₹19.25 |
| July 2012 | ₹22.70 | ₹22.70 |
| June 2012 | ₹20.75 | ₹20.75 |
| May 2012 | ₹19.95 | ₹19.95 |
| April 2012 | ₹20 | ₹20 |
| March 2012 | ₹17.75 | ₹17.75 |
| February 2012 | ₹18 | ₹18 |
| January 2012 | ₹20.50 | ₹20.50 |
| December 2011 | ₹18 | ₹18 |
| November 2011 | ₹19 | ₹19 |
| October 2011 | ₹21.75 | ₹21.75 |
| September 2011 | ₹19.25 | ₹19.25 |
| August 2011 | ₹16.30 | ₹16.30 |
| July 2011 | ₹16 | ₹16 |
| June 2011 | ₹17.90 | ₹17.90 |
| May 2011 | ₹17.50 | ₹17.50 |
| April 2011 | ₹16.50 | ₹16.50 |
| March 2011 | ₹17.50 | ₹17.50 |
| February 2011 | ₹15.90 | ₹15.90 |
| January 2011 | ₹16 | ₹16 |
| December 2010 | ₹18.10 | ₹18.10 |
| November 2010 | ₹21.35 | ₹21.35 |
| October 2010 | ₹23 | ₹23 |
| September 2010 | ₹23 | ₹23 |
| August 2010 | ₹22 | ₹22 |
| July 2010 | ₹23.30 | ₹23.30 |
| June 2010 | ₹24 | ₹24 |
| May 2010 | ₹24 | ₹24 |
| April 2010 | ₹23.65 | ₹23.65 |
| March 2010 | ₹23.90 | ₹23.90 |
| February 2010 | ₹23.50 | ₹23.50 |
| January 2010 | ₹27 | ₹27 |
| December 2009 | ₹24 | ₹24 |
| November 2009 | ₹23 | ₹23 |
| October 2009 | ₹22.10 | ₹22.10 |
| September 2009 | ₹23.45 | ₹23.45 |
| August 2009 | ₹22.30 | ₹22.30 |
| July 2009 | ₹22.50 | ₹22.50 |
| June 2009 | ₹23.20 | ₹23.20 |
| May 2009 | ₹30 | ₹30 |
| April 2009 | ₹26 | ₹26 |
| March 2009 | ₹23.10 | ₹23.10 |
| February 2009 | ₹26.10 | ₹26.10 |
| January 2009 | ₹35.95 | ₹35.95 |
| December 2008 | ₹31 | ₹31 |
| November 2008 | ₹31 | ₹31 |
| October 2008 | ₹26.95 | ₹26.95 |
| September 2008 | ₹36 | ₹36 |
| August 2008 | ₹36.50 | ₹36.50 |
| July 2008 | ₹40.90 | ₹40.90 |
| June 2008 | ₹45.10 | ₹45.10 |
| May 2008 | ₹52.80 | ₹52.80 |
| April 2008 | ₹54.90 | ₹54.90 |
| March 2008 | ₹39 | ₹39 |
| February 2008 | ₹65.30 | ₹65.30 |
| January 2008 | ₹70 | ₹70 |
| December 2007 | ₹99.90 | ₹99.90 |
| November 2007 | ₹51.80 | ₹51.80 |
| October 2007 | ₹49 | ₹49 |
| September 2007 | ₹44.15 | ₹44.15 |
| August 2007 | ₹35.25 | ₹35.25 |
| July 2007 | ₹32.25 | ₹32.25 |
| June 2007 | ₹30.80 | ₹30.80 |
| May 2007 | ₹32 | ₹32 |
| April 2007 | ₹28 | ₹28 |
| March 2007 | ₹25.75 | ₹25.75 |
| February 2007 | ₹26.10 | ₹26.10 |
| January 2007 | ₹25 | ₹25 |
| December 2006 | ₹25.95 | ₹25.95 |
| November 2006 | ₹23.80 | ₹23.80 |
| October 2006 | ₹27.20 | ₹27.20 |
| September 2006 | ₹23.35 | ₹23.35 |
| August 2006 | ₹25.95 | ₹25.95 |
| July 2006 | ₹28.95 | ₹28.95 |
| June 2006 | ₹31 | ₹31 |
| May 2006 | ₹36.40 | ₹36.40 |
| April 2006 | ₹35 | ₹35 |
| March 2006 | ₹30.20 | ₹30.20 |
| February 2006 | ₹30 | ₹30 |
| January 2006 | ₹39 | ₹39 |
| December 2005 | ₹34.55 | ₹34.55 |
| November 2005 | ₹42 | ₹42 |
| October 2005 | ₹41.30 | ₹41.30 |
| September 2005 | ₹53.75 | ₹53.75 |
| August 2005 | ₹42.50 | ₹42.50 |
| July 2005 | ₹37 | ₹37 |
| June 2005 | ₹34.50 | ₹34.50 |
| May 2005 | ₹37.40 | ₹37.40 |
| April 2005 | ₹21.10 | ₹21.10 |
| March 2005 | ₹22.45 | ₹22.45 |
| February 2005 | ₹22.95 | ₹22.95 |
| January 2005 | ₹24 | ₹24 |
| December 2004 | ₹14.25 | ₹14.25 |
| November 2004 | ₹13.10 | ₹13.10 |
| October 2004 | ₹10.60 | ₹10.60 |
| September 2004 | ₹12.10 | ₹12.10 |
| August 2004 | ₹10 | ₹10 |
| July 2004 | ₹11 | ₹11 |
| June 2004 | ₹10.05 | ₹10.05 |
| May 2004 | ₹11 | ₹11 |
| April 2004 | ₹10.90 | ₹10.90 |
| March 2004 | ₹8.90 | ₹8.90 |
| February 2004 | ₹14 | ₹14 |
| January 2004 | ₹13 | ₹13 |
| December 2003 | ₹14.30 | ₹14.30 |
| November 2003 | ₹13.75 | ₹13.75 |
| October 2003 | ₹16.25 | ₹16.25 |
| September 2003 | ₹13.50 | ₹13.50 |
| August 2003 | ₹13 | ₹13 |
| July 2003 | ₹11.15 | ₹11.15 |
| June 2003 | ₹10.10 | ₹10.10 |
| May 2003 | ₹10.50 | ₹10.50 |
| April 2003 | ₹8.65 | ₹8.65 |
| March 2003 | ₹5.80 | ₹5.80 |
| February 2003 | ₹8.20 | ₹8.20 |
| January 2003 | ₹10.80 | ₹10.80 |
| December 2002 | ₹15.40 | ₹15.40 |
| November 2002 | ₹16.35 | ₹16.35 |
| October 2002 | ₹17.20 | ₹17.20 |
| September 2002 | ₹18.55 | ₹18.55 |
| August 2002 | ₹17.90 | ₹17.90 |
| July 2002 | ₹20.50 | ₹20.50 |
| June 2002 | ₹18.50 | ₹18.50 |
| May 2002 | ₹22.50 | ₹22.50 |
| April 2002 | ₹24.95 | ₹24.95 |
| March 2002 | ₹26 | ₹26 |
KHANDSE.BO
Price: ₹19.15
52 week price:
Earnings Per Share: -1.21 INR
P/E Ratio: -13.88
Exchange: BSE
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 256.3 million