Stock listing
BSE:ZKHANDEN Khandelwal Extractions Ltd. Share Price
Follow Khandelwal Extractions Ltd. into a list and get an email when it puts out news.
Share price · BSE:ZKHANDEN
₹162.70 INR -5.85 (-3.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹160.15 – ₹165.20 INRNov 2, 2026
- Volume
- 2 sharesNov 2, 2026
- 52-week range
- ₹78.05 – ₹205.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹32,807 INRMedian day 1 shares · 30 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ZKHANDEN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹162.70 | -5.85 | -3.5% | ₹165.20 | ₹165.20 | ₹160.15 | 2 | |
| ₹168.55 | 0.00 | 0.0% | ₹168.55 | ₹168.55 | ₹168.55 | 0 | |
| ₹168.55 | -8.85 | -5.0% | ₹168.55 | ₹168.55 | ₹168.55 | 1 | |
| ₹177.40 | 0.00 | 0.0% | ₹177.40 | ₹177.40 | ₹177.40 | 0 | |
| ₹177.40 | -3.60 | -2.0% | ₹172.00 | ₹177.40 | ₹172.00 | 12 | |
| ₹181.00 | 0.00 | 0.0% | ₹181.00 | ₹181.00 | ₹181.00 | 0 | |
| ₹181.00 | 0.00 | 0.0% | ₹181.00 | ₹181.00 | ₹181.00 | 0 | |
| ₹181.00 | 0.00 | 0.0% | ₹181.00 | ₹181.00 | ₹181.00 | 0 | |
| ₹181.00 | +3.35 | +1.9% | ₹181.00 | ₹181.00 | ₹181.00 | 1 | |
| ₹177.65 | -9.35 | -5.0% | ₹177.65 | ₹177.65 | ₹177.65 | 1 | |
| ₹187.00 | 0.00 | 0.0% | ₹187.00 | ₹187.00 | ₹187.00 | 0 | |
| ₹187.00 | 0.00 | 0.0% | ₹187.00 | ₹187.00 | ₹187.00 | 0 | |
| ₹187.00 | 0.00 | 0.0% | ₹187.00 | ₹187.00 | ₹187.00 | 0 | |
| ₹187.00 | +6.50 | +3.6% | ₹180.00 | ₹187.00 | ₹180.00 | 3 | |
| ₹180.50 | -3.65 | -2.0% | ₹180.50 | ₹180.50 | ₹180.50 | 1 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 1 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | 0.00 | 0.0% | ₹184.15 | ₹184.15 | ₹184.15 | 0 | |
| ₹184.15 | -9.65 | -5.0% | ₹184.15 | ₹184.15 | ₹184.15 | 4 | |
| ₹193.80 | 0.00 | 0.0% | ₹193.80 | ₹193.80 | ₹193.80 | 0 | |
| ₹193.80 | 0.00 | 0.0% | ₹193.80 | ₹193.80 | ₹193.80 | 0 | |
| ₹193.80 | 0.00 | 0.0% | ₹193.80 | ₹193.80 | ₹193.80 | 0 | |
| ₹193.80 | +1.85 | +1.0% | ₹193.80 | ₹193.80 | ₹193.80 | 1 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | -12.05 | -5.9% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹204.00 | +12.05 | +6.3% | ₹205.00 | ₹205.00 | ₹204.00 | 3 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 0 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 1 | |
| ₹191.95 | 0.00 | 0.0% | ₹191.95 | ₹191.95 | ₹191.95 | 3 | |
| ₹191.95 | +4.45 | +2.4% | ₹194.00 | ₹194.00 | ₹191.95 | 3 | |
| ₹187.50 | +2.70 | +1.5% | ₹193.00 | ₹193.50 | ₹186.00 | 76 | |
| ₹184.80 | +7.40 | +4.2% | ₹179.00 | ₹186.25 | ₹168.60 | 2,907 | |
| ₹177.40 | +8.40 | +5.0% | ₹174.00 | ₹177.40 | ₹174.00 | 1,315 | |
| ₹169.00 | +7.50 | +4.6% | ₹165.00 | ₹169.55 | ₹165.00 | 2,410 | |
| ₹161.50 | +7.20 | +4.7% | ₹159.00 | ₹161.75 | ₹153.00 | 211 | |
| ₹154.30 | +7.30 | +5.0% | ₹150.00 | ₹154.30 | ₹150.00 | 96 | |
| ₹147.00 | +6.85 | +4.9% | ₹143.00 | ₹147.15 | ₹143.00 | 518 | |
| ₹140.15 | +6.45 | +4.8% | ₹137.00 | ₹140.15 | ₹137.00 | 27 | |
| ₹133.70 | +6.35 | +5.0% | ₹130.00 | ₹133.70 | ₹129.00 | 14 | |
| ₹127.35 | +0.55 | +0.4% | ₹126.75 | ₹127.35 | ₹126.75 | 3 | |
| ₹126.80 | +5.50 | +4.5% | ₹121.50 | ₹127.35 | ₹121.50 | 287 | |
| ₹121.30 | +5.75 | +5.0% | ₹110.00 | ₹121.30 | ₹110.00 | 969 | |
| ₹115.55 | +2.25 | +2.0% | ₹111.00 | ₹118.95 | ₹109.00 | 231 | |
| ₹113.30 | +5.35 | +5.0% | ₹107.25 | ₹113.30 | ₹105.00 | 716 | |
| ₹107.95 | -4.90 | -4.3% | ₹111.70 | ₹111.70 | ₹107.25 | 3,781 | |
| ₹112.85 | -5.90 | -5.0% | ₹112.85 | ₹112.85 | ₹112.85 | 840 | |
| ₹118.75 | -6.25 | -5.0% | ₹122.00 | ₹122.00 | ₹118.75 | 19 | |
| ₹125.00 | -12.30 | -9.0% | ₹123.95 | ₹125.00 | ₹123.95 | 6 | |
| ₹137.30 | 0.00 | 0.0% | ₹137.30 | ₹137.30 | ₹137.30 | 10 | |
| ₹137.30 | -7.20 | -5.0% | ₹137.30 | ₹137.30 | ₹137.30 | 5 |
- Ticker
- BSE:ZKHANDEN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 6, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹184.15 (0.0%) on Oct 6, 2026
Proceeding Of AGM Of Khandelwal Extractions Limited Held On September 26, 2026.
Sep 26, 2026
Closed ₹184.15 (0.0%) on Sep 28, 2026
Khandelwal Extractions Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹184.15 (0.0%) on Sep 28, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 26, 2026
Closed ₹184.15 (0.0%) on Sep 28, 2026
Khandelwal Extractions Ltd. Press Release Sep 25 2026
Sep 25, 2026
Closed ₹184.15 (0.0%) on Sep 28, 2026
Closure of Trading Window
Sep 25, 2026
Closed ₹184.15 (0.0%) on Sep 28, 2026
Khandelwal Extractions Ltd. Press Release Aug 30 2026
Aug 30, 2026
Closed ₹191.95 (+2.4%) on Aug 31, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Aug 30, 2026
Closed ₹191.95 (+2.4%) on Aug 31, 2026
Khandelwal Extractions Ltd. Press Release Aug 29 2026
Aug 29, 2026
Closed ₹191.95 (+2.4%) on Aug 31, 2026
Fixes Book Closure For 44Th AGM
Aug 29, 2026
Closed ₹191.95 (+2.4%) on Aug 31, 2026
Khandelwal Extractions Ltd. on 6ix
- News releases
- 39 in the last 12 months · 93 in all · newest Oct 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Khandelwal Extractions Ltd.