Khaitan (India) share price history

NSE: KHAITANLTDBSE: 590068Consumer DurablesSmall Cap

Khaitan (India) Limited · Face value ₹10 · Listed Dec 1995 on NSE, Dec 2006 on BSE

₹136.50₹0.99 (0.73%)BSE ₹138.50

Share price at the NSE close on 30 Oct 2026. Previous close ₹135.51.

30 Oct: open ₹135.00, high ₹142.00, low ₹135.00

52-week range of traded prices to 30 Oct 2026

₹85.00Low, 12 Jan 2026₹178.00High, 3 Sep 2026

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹65 Cr3,381st largest listed
P/E: 9.33
P/B: 1.93
Dividend yield: Nonein the last 12 months
ROE: 22.8%
ROCE: 19.7%
Debt to equity: 0.16
Volume, NSE: 1,47721.5% delivered

Khaitan (India) share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Khaitan (India)'s share price is on record from 2 Jan 2007, when it closed at ₹84.65, to 30 Oct 2026. Its highest close was ₹162.87 on 9 Sep 2026 and its lowest ₹6.20 on 13 Apr 2015.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	136.50	+35.2%	162.87	90.55	102.65	178.00	85.00	11,18,752
2025	100.99	+17.0%	158.54	72.77	86.05	167.50	71.56	29,95,318
2024	86.35	+44.2%	127.58	57.00	61.90	128.00	56.25	54,79,661
2023	59.90	+22.0%	66.10	38.35	48.95	69.40	37.45	14,61,276
2022	49.10	+58.9%	67.65	30.65	29.60	73.80	29.25	20,53,740
2021	30.90	+74.6%	41.95	14.25	17.00	43.35	13.60	6,39,299
2020	17.70	−8.1%	23.40	17.70	18.30	24.55	17.05	93,485
2019	19.25	−50.5%	42.70	17.00	38.00	45.50	16.75	3,50,208
2018	38.85	+3.5%	62.70	35.00	37.55	64.90	34.05	12,60,695
2017	37.55	+232.3%	37.55	10.00	10.75	38.00	10.00	1,16,259
2016	11.30	+13.0%	13.35	10.00	10.00	13.35	9.80	65,963
2015	10.00	−17.7%	12.50	6.20	12.50	12.50	6.20	47,372
2014	12.15	−46.0%	23.50	10.50	21.50	23.95	10.50	1,75,015
2013	22.50	−10.7%	23.95	20.90	23.95	23.95	20.90	2,873
2012	25.20	+35.1%	28.00	18.65	18.65	28.50	18.65	29,543
2011	18.65	−53.3%	40.70	16.60	41.35	47.80	16.10	1,34,941
2010	39.90	+63.9%	45.70	21.05	21.60	47.50	20.35	4,04,726
2009	24.35	+43.2%	24.90	11.60	16.50	24.90	11.60	76,103
2008	17.00	−70.5%	66.50	13.85	57.50	66.55	13.85	3,51,504
2007	57.60	–	90.00	41.85	83.40	92.00	39.80	4,90,762

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 1 Mar 2021. The close is the year's last trade for 2020 (11 Mar 2020), 2016 (16 Dec 2016), 2015 (14 Dec 2015) and 2013 (25 Mar 2013).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	136.50	−6.7%	147.71	159.00	135.00	38,771
Sep 2026	146.25	+5.1%	142.00	178.00	135.40	1,12,408
Aug 2026	139.12	+7.4%	141.00	165.00	134.00	2,55,183
Jul 2026	129.50	−5.0%	136.00	136.00	123.50	32,636
Jun 2026	136.30	+0.2%	131.01	143.00	121.40	35,491
May 2026	136.00	+9.5%	120.00	150.96	120.00	60,705
Apr 2026	124.25	+33.5%	98.85	150.90	94.31	4,34,465
Mar 2026	93.07	−1.6%	92.00	108.00	85.05	53,895
Feb 2026	94.55	−0.8%	107.99	108.40	90.13	38,059
Jan 2026	95.27	−5.7%	102.65	113.39	85.00	57,139
Dec 2025	100.99	−1.4%	102.37	109.00	96.52	45,936
Nov 2025	102.39	−16.1%	123.79	125.00	95.62	53,534
Oct 2025	122.00	−6.2%	133.95	145.00	120.08	1,17,921
Sep 2025	130.08	+20.9%	111.00	135.64	105.95	1,71,939
Aug 2025	107.62	−9.3%	112.70	119.99	103.00	27,230
Jul 2025	118.64	−5.8%	126.00	132.00	115.55	78,981
Jun 2025	126.00	−10.4%	147.00	147.00	112.55	1,62,746
May 2025	140.67	+62.3%	88.00	167.50	82.38	12,85,611
Apr 2025	86.68	+4.8%	91.00	101.00	76.00	1,86,583
Mar 2025	82.74	+3.5%	84.99	90.61	71.56	3,79,626
Feb 2025	79.96	−16.7%	97.05	116.00	78.23	2,19,132
Jan 2025	95.94	+11.1%	86.05	108.98	76.95	2,66,079
Dec 2024	86.35	−5.8%	93.40	95.67	81.80	82,134
Nov 2024	91.68	+3.6%	88.50	96.13	85.01	59,129
Oct 2024	88.50	−1.7%	90.00	102.98	85.50	36,289
Sep 2024	90.00	−8.2%	98.00	119.73	90.00	1,24,378
Aug 2024	98.06	+8.8%	90.00	128.00	80.00	7,79,935
Jul 2024	90.16	+15.7%	78.80	101.31	73.21	4,19,604
Jun 2024	77.90	+8.6%	75.30	88.40	67.15	4,07,865
May 2024	71.75	+6.1%	68.35	71.75	63.15	1,17,562
Apr 2024	67.60	+16.0%	58.50	72.00	58.50	1,27,204
Mar 2024	58.30	−25.0%	77.90	84.60	58.00	2,80,203
Feb 2024	77.70	+21.3%	67.90	95.25	61.00	22,95,864
Jan 2024	64.05	+6.9%	61.90	72.20	56.25	7,49,494
Dec 2023	59.90	+4.5%	56.25	67.45	53.50	3,24,165
Nov 2023	57.30	+0.4%	54.55	61.35	54.05	1,14,419
Oct 2023	57.10	+3.0%	55.50	58.10	53.00	18,444
Sep 2023	55.45	−6.7%	59.45	59.45	53.30	33,733
Aug 2023	59.45	−1.1%	65.40	69.40	51.65	1,53,325
Jul 2023	60.10	+19.8%	53.95	60.10	46.00	1,40,158
Jun 2023	50.15	−4.4%	55.95	55.95	46.50	1,09,289
May 2023	52.45	+34.8%	42.35	52.45	37.50	2,60,548
Apr 2023	38.90	−8.7%	44.70	46.60	37.45	2,18,066
Mar 2023	42.60	−4.1%	44.35	49.70	41.80	36,794
Feb 2023	44.40	−9.7%	49.85	50.90	43.15	19,772
Jan 2023	49.15	+0.1%	48.95	53.60	48.00	32,563
Dec 2022	49.10	−4.0%	50.00	54.90	46.00	75,346
Nov 2022	51.15	+10.0%	45.35	73.80	38.55	6,37,299
Oct 2022	46.50	+3.2%	45.95	52.15	42.90	87,521
Sep 2022	45.05	−10.3%	51.90	52.00	43.05	1,38,370
Aug 2022	50.20	+8.0%	44.65	55.40	44.65	1,73,643
Jul 2022	46.50	+3.4%	44.95	49.75	43.40	96,273
Jun 2022	44.95	+1.2%	42.85	50.95	39.50	56,806
May 2022	44.40	−10.3%	49.00	51.15	42.50	59,952
Apr 2022	49.50	+36.4%	35.10	63.95	35.05	2,20,679
Mar 2022	36.30	+4.0%	34.20	39.55	31.75	83,815
Feb 2022	34.90	−24.3%	45.20	47.65	33.50	96,057
Jan 2022	46.10	+49.2%	29.60	55.85	29.25	3,27,979
Dec 2021	30.90	+5.5%	29.90	32.95	26.50	57,302
Nov 2021	29.30	−11.6%	34.35	35.00	27.30	45,883
Oct 2021	33.15	−18.7%	40.75	42.50	31.40	70,901
Sep 2021	40.75	+70.9%	25.00	43.35	23.80	3,24,301
Aug 2021	23.85	+14.1%	21.85	23.85	18.85	33,592
Jul 2021	20.90	+0.5%	21.75	22.95	20.00	38,568
Jun 2021	20.80	+20.9%	18.05	20.80	17.15	29,273
May 2021	17.20	+20.7%	14.25	18.00	13.60	25,062
Apr 2021	14.25	−18.1%	16.55	16.55	14.25	2,611
Mar 2021	17.40	−1.7%	17.00	19.55	16.85	11,806
Mar 2020	17.70	−5.6%	18.00	18.75	17.05	5,426
Feb 2020	18.75	−6.7%	19.10	20.90	18.10	25,354
Jan 2020	20.10	+4.4%	18.30	24.55	17.85	62,705
Dec 2019	19.25	+12.9%	17.00	19.80	17.00	7,872
Nov 2019	17.05	−10.3%	18.05	20.70	16.75	16,242
Oct 2019	19.00	−5.9%	20.00	21.55	17.90	3,672
Sep 2019	20.20	−8.0%	21.05	23.10	18.00	24,639
Aug 2019	21.95	+8.4%	20.25	23.15	17.00	20,088
Jul 2019	20.25	−11.0%	24.50	25.50	20.00	39,276
Jun 2019	22.75	−23.7%	28.75	30.85	21.50	52,974
May 2019	29.80	−7.0%	32.30	34.70	26.40	55,875
Apr 2019	32.05	−3.9%	33.35	35.95	28.20	62,389
Mar 2019	33.35	−15.2%	40.00	45.50	31.05	46,404
Feb 2019	39.35	+26.5%	32.00	39.75	28.05	13,404
Jan 2019	31.10	−19.9%	38.00	38.30	29.50	7,373
Dec 2018	38.85	+0.1%	38.95	40.95	34.05	34,411
Nov 2018	38.80	−5.4%	41.45	47.40	35.20	74,937
Oct 2018	41.00	−16.7%	47.05	49.00	35.00	1,31,612
Sep 2018	49.20	−15.5%	57.85	58.95	42.30	2,52,232
Aug 2018	58.25	+40.4%	41.60	64.90	34.35	4,28,276
Jul 2018	41.50	−1.1%	45.80	46.00	37.10	14,312
Jun 2018	41.95	−3.3%	45.55	47.50	38.15	29,210
May 2018	43.40	−7.7%	44.65	47.95	36.40	24,638
Apr 2018	47.00	+6.8%	42.00	48.75	41.80	5,437
Mar 2018	44.00	−13.3%	51.85	51.85	41.80	63,823
Feb 2018	50.75	+6.2%	47.80	52.25	38.80	35,207
Jan 2018	47.80	+27.3%	37.55	62.85	35.80	1,66,600
Dec 2017	37.55	+68.8%	23.35	38.00	23.35	33,758
Nov 2017	22.25	+22.9%	17.60	22.25	17.60	2,127
Oct 2017	18.10	+8.1%	16.75	18.10	16.50	519
Sep 2017	16.75	+2.1%	16.15	17.10	15.75	5,921
Aug 2017	16.40	−17.6%	19.85	19.85	15.65	7,723
Jul 2017	19.90	−10.2%	22.00	23.10	19.70	2,803
Jun 2017	22.15	+13.9%	19.30	25.05	19.30	20,889
May 2017	19.45	+7.2%	19.00	20.70	17.70	5,883
Apr 2017	18.15	+33.5%	14.25	18.60	14.25	13,283
Mar 2017	13.60	+7.1%	13.30	13.65	13.00	1,654
Feb 2017	12.70	+16.0%	10.45	12.70	10.00	2,532
Jan 2017	10.95	−3.1%	10.75	11.20	10.35	19,167
Dec 2016	11.30	−7.4%	12.80	13.35	10.95	7,202
Nov 2016	12.20	+19.6%	10.70	12.20	10.15	17,108
Oct 2016	10.20	−1.0%	10.20	10.20	9.80	15,205
Sep 2016	10.30	−1.0%	10.50	10.50	10.30	951
Aug 2016	10.40	+3.5%	10.55	10.80	10.30	12,648
Jul 2016	10.05	−11.1%	10.75	10.75	10.05	1,424
Jun 2016	11.30	0.0%	11.25	11.30	11.25	500
May 2016	11.30	+4.6%	11.25	11.30	9.85	1,650
Apr 2016	10.80	−9.2%	11.35	11.35	10.30	1,180
Mar 2016	11.90	−0.8%	12.60	12.60	11.90	225
Feb 2016	12.00	−5.1%	12.05	12.05	12.00	1,012
Jan 2016	12.65	+26.5%	10.00	13.30	10.00	6,858
Dec 2015	10.00	−3.8%	10.00	10.00	10.00	1,000
Oct 2015	10.40	+7.2%	10.00	10.40	10.00	300
Sep 2015	9.70	0.0%	9.25	9.70	9.25	20
Aug 2015	9.70	+4.3%	9.70	9.70	9.25	5,126
Jul 2015	9.30	+24.8%	7.30	9.30	7.30	12,480
Jun 2015	7.45	−9.7%	7.85	8.20	7.45	1,575
May 2015	8.25	+6.5%	7.70	8.25	7.35	2,003
Apr 2015	7.75	−3.7%	7.65	8.15	6.20	8,097
Mar 2015	8.05	−17.4%	9.30	9.30	8.05	2,731
Feb 2015	9.75	−15.9%	11.05	11.05	9.35	3,384
Jan 2015	11.60	−4.5%	12.50	12.50	11.60	10,656
Dec 2014	12.15	+8.0%	11.25	12.20	10.50	2,820
Nov 2014	11.25	−0.4%	11.30	12.65	11.15	4,106
Oct 2014	11.30	−29.4%	14.55	15.80	11.05	8,081
Sep 2014	16.00	−3.0%	16.00	18.35	13.15	42,160
Aug 2014	16.50	−1.8%	17.60	17.85	15.75	7,716
Jul 2014	16.80	−15.6%	19.05	22.00	15.15	89,882
Jun 2014	19.90	−0.5%	21.00	23.95	19.10	15,095
May 2014	20.00	−2.9%	21.50	23.50	19.60	3,241
Apr 2014	20.60	+3.0%	20.50	20.60	20.50	103
Mar 2014	20.00	−3.8%	19.85	20.75	19.85	240
Jan 2014	20.80	−7.6%	21.50	22.70	20.75	1,571
Mar 2013	22.50	+7.7%	21.80	22.80	20.90	2,556
Feb 2013	20.90	−5.0%	20.90	20.90	20.90	201
Jan 2013	22.00	−12.7%	23.95	23.95	22.00	116
Dec 2012	25.20	−3.1%	27.00	27.20	24.20	1,451
Nov 2012	26.00	−3.3%	25.60	28.50	24.85	1,603
Oct 2012	26.90	+1.5%	26.00	27.60	24.15	1,053
Sep 2012	26.50	+17.0%	21.85	27.00	21.70	1,283
Aug 2012	22.65	+5.1%	22.00	23.00	20.30	3,428
Jul 2012	21.55	+8.0%	19.95	21.95	19.95	2,022
Jun 2012	19.95	−7.9%	21.10	21.10	19.95	983
May 2012	21.65	0.0%	21.00	23.45	20.90	5,986
Apr 2012	21.65	+4.3%	20.05	21.70	18.70	4,857
Mar 2012	20.75	+4.5%	18.95	22.10	18.95	1,389
Feb 2012	19.85	−2.0%	20.85	22.65	19.85	3,791
Jan 2012	20.25	+8.6%	18.65	22.50	18.65	1,697
Dec 2011	18.65	−1.6%	18.05	18.65	16.10	1,763
Nov 2011	18.95	−9.3%	20.05	21.80	18.25	4,758
Oct 2011	20.90	−12.7%	22.55	26.05	19.60	7,147
Sep 2011	23.95	−0.2%	24.95	26.95	22.80	3,572
Aug 2011	24.00	−16.5%	28.95	28.95	22.20	6,023
Jul 2011	28.75	+2.7%	27.45	31.50	26.65	7,687
Jun 2011	28.00	−5.1%	29.05	31.85	26.60	3,502
May 2011	29.50	+2.8%	30.00	33.95	27.00	21,964
Apr 2011	28.70	−3.7%	30.15	34.00	28.15	10,661
Mar 2011	29.80	−12.4%	35.80	38.00	27.85	9,852
Feb 2011	34.00	−7.2%	35.50	42.20	24.15	24,834
Jan 2011	36.65	−8.1%	41.35	47.80	35.35	33,178
Dec 2010	39.90	+2.4%	41.95	42.95	35.00	18,984
Nov 2010	38.95	−10.0%	42.00	45.70	35.60	18,250
Oct 2010	43.30	+5.6%	39.00	47.50	39.00	16,272
Sep 2010	41.00	−2.4%	40.05	47.00	39.00	59,610
Aug 2010	42.00	+20.0%	33.25	44.25	33.25	37,428
Jul 2010	35.00	−0.7%	35.00	43.00	32.00	28,701
Jun 2010	35.25	+43.0%	23.35	35.30	23.35	37,114
May 2010	24.65	−4.1%	24.60	29.25	23.35	19,875
Apr 2010	25.70	+4.3%	24.95	27.95	23.15	43,630
Mar 2010	24.65	+10.8%	21.25	25.00	20.35	62,490
Feb 2010	22.25	−3.9%	22.05	25.50	21.25	13,160
Jan 2010	23.15	−4.9%	21.60	26.00	21.45	49,212
Dec 2009	24.35	+28.2%	19.00	24.90	18.60	29,058
Nov 2009	19.00	−0.3%	20.00	21.50	18.00	7,646
Oct 2009	19.05	−11.6%	22.40	22.50	18.85	5,979
Sep 2009	21.55	+31.4%	17.25	22.40	17.25	9,784
Aug 2009	16.40	−13.9%	18.20	18.20	16.40	830
Jul 2009	19.05	−11.8%	21.60	22.40	18.40	446
Jun 2009	21.60	+24.5%	17.05	22.85	17.05	5,483
May 2009	17.35	+31.4%	13.50	17.35	13.00	980
Apr 2009	13.20	+13.8%	13.80	13.80	12.40	856
Mar 2009	11.60	−15.0%	13.65	13.65	11.60	11,236
Feb 2009	13.65	0.0%	13.00	13.65	13.00	2,523
Jan 2009	13.65	−19.7%	16.50	16.50	13.00	1,282
Dec 2008	17.00	+22.7%	15.00	17.35	15.00	1,479
Nov 2008	13.85	−18.5%	16.40	18.25	13.85	2,222
Oct 2008	17.00	−34.6%	24.00	27.70	16.25	3,994
Sep 2008	26.00	−17.7%	30.05	34.00	25.70	2,975
Aug 2008	31.60	−1.1%	31.00	34.00	30.70	9,056
Jul 2008	31.95	−25.3%	40.90	40.95	30.40	2,93,777
Jun 2008	42.75	+9.6%	38.00	43.20	36.10	2,369
May 2008	39.00	−7.0%	43.90	45.80	37.95	8,649
Apr 2008	41.95	−10.5%	49.00	49.90	41.05	4,640
Mar 2008	46.85	+7.9%	45.00	46.85	36.15	6,172
Feb 2008	43.40	−27.2%	53.30	53.30	40.00	6,650
Jan 2008	59.60	+3.5%	57.50	66.55	55.00	9,521
Dec 2007	57.60	+13.9%	50.40	57.60	48.75	26,266
Nov 2007	50.55	+14.2%	44.60	53.95	42.15	33,992
Oct 2007	44.25	−6.4%	47.05	49.80	39.80	17,612
Sep 2007	47.30	−8.5%	51.70	54.75	46.90	67,450
Aug 2007	51.70	−8.9%	55.10	62.50	49.05	35,838
Jul 2007	56.75	−0.4%	55.55	65.00	47.30	58,838
Jun 2007	57.00	+1.8%	55.00	60.00	51.00	23,188
May 2007	56.00	−10.4%	58.30	62.95	49.10	51,963
Apr 2007	62.50	+21.8%	50.55	70.00	44.75	7,097
Mar 2007	51.30	−11.6%	60.00	60.00	47.30	52,687
Feb 2007	58.00	−29.7%	80.00	86.45	56.80	45,958
Jan 2007	82.55	–	83.40	92.00	80.00	69,873

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	135.00	142.00	135.00	136.50	138.00	1,477	21.5%
29 Oct 2026	137.50	140.90	135.00	135.51	136.76	1,310	78.5%
28 Oct 2026	139.96	140.40	138.00	138.56	138.73	1,540	81.2%
27 Oct 2026	140.34	144.40	139.85	139.96	140.57	472	88.8%
26 Oct 2026	142.00	149.39	138.00	143.20	141.38	2,033	66.2%
23 Oct 2026	142.00	142.78	135.60	140.38	138.64	3,839	61.6%
22 Oct 2026	144.19	154.20	140.00	142.78	147.02	2,731	22.8%
21 Oct 2026	153.30	157.00	139.11	141.42	151.45	3,272	80.7%
19 Oct 2026	151.50	153.50	151.50	152.81	152.62	2,269	95.5%
16 Oct 2026	153.00	153.00	145.00	150.00	148.92	464	57.3%
15 Oct 2026	147.81	150.99	145.60	150.83	147.62	961	72.1%
14 Oct 2026	148.00	155.85	144.00	147.81	150.10	1,602	71.0%
13 Oct 2026	150.99	154.00	147.09	149.37	150.17	1,470	62.2%
12 Oct 2026	142.00	150.99	142.00	148.08	145.81	1,158	80.0%
9 Oct 2026	148.99	148.99	141.00	145.75	143.15	625	73.0%
8 Oct 2026	147.20	153.79	146.55	148.99	147.82	769	51.2%
7 Oct 2026	142.01	159.00	141.61	150.76	149.31	9,188	70.3%
6 Oct 2026	143.00	146.90	139.40	145.60	144.31	1,721	67.5%
5 Oct 2026	146.46	148.97	142.40	144.31	145.62	970	61.1%
1 Oct 2026	147.71	149.40	144.00	147.19	147.61	900	76.2%
30 Sep 2026	154.79	154.79	146.25	146.25	149.60	1,789	71.8%
29 Sep 2026	144.00	153.80	135.40	150.01	145.63	4,152	50.1%

Prices in ₹ per share as traded, not adjusted.