Khandwala Securities share price history

NSE: KHANDSEBSE: 531892Capital MarketsSmall Cap

Khandwala Securities Limited · Face value ₹10 · Listed Jul 1996 on BSE, Feb 2001 on NSE

₹16.24₹1.03 (5.96%)BSE ₹16.79

Share price at the NSE close on 28 Oct 2026. Previous close ₹17.27.

28 Oct: open ₹17.55, high ₹17.55, low ₹15.35

52-week range of traded prices to 28 Oct 2026

₹12.20Low, 30 Mar 2026₹25.50High, 13 Nov 2025

Market cap: ₹25 Cr3,916th largest listed
P/E: Lossover the last 12 months
P/B: 0.87
Dividend yield: Nonein the last 12 months
ROE: −0.9%
ROCE: −5.0%
Debt to equity: 0.12
Volume, NSE: 10,53745.6% delivered

Khandwala Securities share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Khandwala Securities' share price is on record from 2 Jan 2007, when it closed at ₹26.10, to 28 Oct 2026. Its highest close was ₹126.65 on 7 Jan 2008 and its lowest ₹8.45 on 30 Sep 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	16.24	−21.0%	21.42	12.50	20.30	23.50	12.20	14,25,529
2025	20.55	−24.8%	29.90	20.08	27.96	32.50	19.23	81,81,885
2024	27.32	+6.5%	35.47	25.75	25.30	36.78	25.05	1,20,88,109
2023	25.65	−23.2%	39.60	22.60	35.05	40.85	21.90	77,05,282
2022	33.40	+71.3%	43.50	19.10	20.30	44.80	18.25	50,53,340
2021	19.50	+2.4%	21.45	12.35	18.10	22.75	12.35	19,37,457
2020	19.05	+34.6%	22.20	8.45	13.45	23.30	7.45	11,11,197
2019	14.15	−2.4%	19.50	11.85	15.15	20.45	11.35	1,78,240
2018	14.50	−53.5%	32.35	13.20	29.85	33.80	13.20	7,86,777
2017	31.15	+73.1%	31.30	12.70	17.95	32.85	12.15	7,75,477
2016	18.00	−5.3%	20.00	15.30	18.05	20.45	14.75	91,388
2015	19.00	+12.8%	19.90	16.25	17.25	19.90	15.45	60,044
2014	16.85	+5.3%	19.25	11.25	15.20	21.00	10.80	3,08,156
2013	16.00	−2.7%	17.30	14.75	16.00	17.40	14.40	67,999
2012	16.45	−8.6%	23.50	15.50	17.00	24.00	14.75	3,44,565
2011	18.00	−2.4%	21.75	14.50	18.90	23.00	13.75	4,65,077
2010	18.45	−23.6%	32.35	17.85	24.80	34.65	16.15	17,97,994
2009	24.15	−22.1%	34.70	20.00	31.00	39.90	18.00	17,82,764
2008	31.00	−69.0%	126.65	24.10	104.90	133.00	22.55	13,14,157
2007	99.90	–	99.90	23.85	27.50	99.90	23.00	25,27,009

₹ 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. 2014 is from its first session, 22 Jan 2014. The 2013 close is its last trade, on 14 Nov 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.24	−5.6%	16.81	17.91	14.11	61,899
Sep 2026	17.20	+1.0%	17.50	18.58	16.50	60,106
Aug 2026	17.03	−5.0%	17.90	18.50	15.60	40,097
Jul 2026	17.93	+4.5%	17.77	18.50	16.30	77,182
Jun 2026	17.15	−2.8%	17.65	20.50	16.50	2,16,401
May 2026	17.65	+2.7%	17.19	18.90	15.90	66,361
Apr 2026	17.19	+37.5%	13.85	17.90	13.00	1,03,309
Mar 2026	12.50	−26.7%	17.00	18.79	12.20	1,86,416
Feb 2026	17.05	−11.4%	19.25	20.01	16.93	1,40,668
Jan 2026	19.25	−6.3%	20.30	23.50	18.00	4,73,090
Dec 2025	20.55	−6.2%	21.96	23.45	20.05	2,11,087
Nov 2025	21.91	−4.3%	23.35	25.50	21.47	5,57,133
Oct 2025	22.89	−3.0%	23.88	23.97	20.80	79,883
Sep 2025	23.60	−0.5%	23.65	26.88	22.50	1,55,397
Aug 2025	23.72	−4.7%	24.90	29.00	21.56	10,08,241
Jul 2025	24.90	+5.9%	23.41	28.80	23.17	23,42,088
Jun 2025	23.52	+2.8%	23.30	27.90	22.01	6,12,505
May 2025	22.87	+2.1%	22.41	25.40	21.06	1,87,491
Apr 2025	22.41	+6.9%	21.48	26.50	20.01	6,73,381
Mar 2025	20.96	−8.4%	23.65	27.69	19.23	12,58,582
Feb 2025	22.89	−18.5%	28.35	31.10	22.11	2,49,429
Jan 2025	28.09	+2.8%	27.96	32.50	24.05	8,46,668
Dec 2024	27.32	−7.5%	29.99	30.78	26.30	2,72,358
Nov 2024	29.52	−2.9%	31.90	31.90	26.51	4,45,499
Oct 2024	30.40	−2.6%	32.40	32.80	26.10	4,35,378
Sep 2024	31.22	−5.2%	34.41	34.95	30.02	7,81,427
Aug 2024	32.93	+4.2%	31.60	35.70	28.01	24,68,575
Jul 2024	31.60	+12.2%	28.20	36.78	26.80	21,90,961
Jun 2024	28.17	+1.9%	28.90	34.00	26.50	7,17,129
May 2024	27.65	−7.5%	29.90	30.80	26.10	3,00,822
Apr 2024	29.90	+1.9%	29.95	31.95	27.50	2,84,334
Mar 2024	29.35	−12.1%	33.90	34.15	26.60	5,50,079
Feb 2024	33.40	+13.6%	29.60	35.90	27.90	18,05,715
Jan 2024	29.40	+14.6%	25.30	32.40	25.05	18,35,832
Dec 2023	25.65	+7.1%	23.55	28.95	22.45	16,48,214
Nov 2023	23.95	+1.1%	24.80	24.90	22.60	8,62,240
Oct 2023	23.70	−5.2%	25.25	27.10	22.35	4,85,924
Sep 2023	25.00	−7.9%	26.50	28.00	24.40	2,83,648
Aug 2023	27.15	−1.8%	26.65	29.35	25.25	2,10,910
Jul 2023	27.65	−6.9%	29.35	30.35	26.05	2,46,079
Jun 2023	29.70	−21.2%	38.50	39.50	28.70	4,54,408
May 2023	37.70	+56.8%	25.45	40.85	23.30	25,29,205
Apr 2023	24.05	+6.4%	23.45	29.85	22.70	5,41,746
Mar 2023	22.60	−23.0%	29.60	32.15	21.90	1,13,805
Feb 2023	29.35	−12.8%	33.60	35.50	27.65	1,11,636
Jan 2023	33.65	+0.7%	35.05	38.50	30.15	2,17,467
Dec 2022	33.40	−13.2%	39.60	41.90	30.70	3,05,104
Nov 2022	38.50	+31.4%	30.75	44.80	28.05	9,65,899
Oct 2022	29.30	+4.1%	27.15	30.90	21.15	12,25,303
Sep 2022	28.15	−5.7%	30.90	31.50	27.80	1,33,247
Aug 2022	29.85	−15.6%	35.00	35.00	27.30	1,99,231
Jul 2022	35.35	+1.1%	34.95	42.00	31.40	3,08,583
Jun 2022	34.95	+11.0%	30.50	41.00	30.00	3,19,340
May 2022	31.50	+18.4%	26.40	32.00	22.00	1,42,407
Apr 2022	26.60	+29.4%	19.70	30.30	19.55	3,49,049
Mar 2022	20.55	+3.8%	19.00	21.35	18.55	71,252
Feb 2022	19.80	−17.0%	22.70	24.75	19.25	2,13,016
Jan 2022	23.85	+22.3%	20.30	33.65	18.25	8,20,909
Dec 2021	19.50	+23.4%	16.50	22.75	15.20	6,78,541
Nov 2021	15.80	−0.3%	16.80	19.25	15.20	1,03,171
Oct 2021	15.85	−4.8%	16.70	18.05	14.45	80,830
Sep 2021	16.65	−2.3%	17.90	20.90	15.65	3,03,506
Aug 2021	17.05	−3.7%	18.45	20.30	16.45	99,583
Jul 2021	17.70	+11.0%	16.05	19.35	15.05	1,23,804
Jun 2021	15.95	−7.0%	16.60	18.65	15.35	1,00,570
May 2021	17.15	+22.1%	13.55	19.60	13.15	1,90,472
Apr 2021	14.05	−2.8%	13.80	15.65	12.35	40,995
Mar 2021	14.45	+7.0%	13.10	14.95	12.65	48,590
Feb 2021	13.50	−15.9%	15.25	16.60	12.75	56,053
Jan 2021	16.05	−15.7%	18.10	21.95	15.20	1,11,342
Dec 2020	19.05	+112.8%	8.95	23.30	8.75	4,12,490
Nov 2020	8.95	0.0%	9.35	9.95	8.05	85,340
Oct 2020	8.95	+5.9%	8.85	11.75	7.45	1,26,278
Sep 2020	8.45	−9.1%	9.20	10.10	8.25	67,923
Aug 2020	9.30	+1.1%	9.60	10.40	8.55	1,14,406
Jul 2020	9.20	−11.5%	10.05	11.20	8.60	87,961
Jun 2020	10.40	+3.5%	10.05	11.35	9.40	1,99,587
May 2020	10.05	−8.6%	11.35	11.35	10.00	1,379
Apr 2020	11.00	−17.0%	12.90	12.90	10.50	9,202
Mar 2020	13.25	−4.7%	13.90	13.90	13.25	12
Feb 2020	13.90	−0.7%	14.00	14.00	13.90	6,309
Jan 2020	14.00	−1.1%	13.45	14.05	13.45	310
Dec 2019	14.15	+4.8%	13.50	14.15	13.50	854
Nov 2019	13.50	−4.9%	13.95	14.20	12.90	7,660
Oct 2019	14.20	−4.7%	14.20	14.20	14.20	1,800
Sep 2019	14.90	+3.1%	15.00	15.90	13.50	13,554
Aug 2019	14.45	+4.7%	13.15	14.45	11.35	72,610
Jul 2019	13.80	−9.2%	15.90	15.90	12.50	5,019
Jun 2019	15.20	+4.8%	13.80	15.20	13.80	559
May 2019	14.50	+3.6%	13.30	14.60	13.00	34,996
Apr 2019	14.00	−12.5%	15.20	16.30	14.00	4,096
Mar 2019	16.00	+1.9%	15.65	20.45	14.50	11,485
Feb 2019	15.70	+18.0%	13.30	16.50	13.25	17,949
Jan 2019	13.30	−8.3%	15.15	15.15	12.75	7,658
Dec 2018	14.50	+5.5%	14.40	15.00	13.20	21,758
Nov 2018	13.75	−8.0%	14.95	16.15	13.60	8,005
Oct 2018	14.95	−7.1%	16.45	16.45	13.80	13,779
Sep 2018	16.10	0.0%	16.80	16.80	15.00	15,189
Aug 2018	16.10	−10.3%	18.00	24.40	15.35	1,09,976
Jul 2018	17.95	+20.1%	16.35	18.45	14.60	19,478
Jun 2018	14.95	−17.6%	19.00	19.00	13.65	54,970
May 2018	18.15	−5.0%	18.20	22.50	16.15	70,229
Apr 2018	19.10	+17.5%	16.95	21.60	16.30	32,322
Mar 2018	16.25	−28.3%	22.00	23.40	15.80	49,581
Feb 2018	22.65	−13.1%	26.05	26.90	22.00	71,823
Jan 2018	26.05	−16.4%	29.85	33.80	25.25	3,19,667
Dec 2017	31.15	+113.4%	15.30	32.85	15.00	4,28,530
Nov 2017	14.60	−2.3%	14.25	15.65	12.15	1,28,672
Oct 2017	14.95	+1.0%	14.80	15.95	14.00	30,338
Sep 2017	14.80	−3.0%	15.95	17.30	14.25	18,862
Aug 2017	15.25	−3.2%	15.00	16.00	14.15	7,259
Jul 2017	15.75	+16.7%	14.10	16.20	13.45	17,190
Jun 2017	13.50	−13.7%	15.25	16.00	13.50	38,461
May 2017	15.65	−10.6%	16.65	17.90	15.65	17,614
Apr 2017	17.50	+4.2%	17.00	17.50	15.55	22,596
Mar 2017	16.80	−3.7%	17.00	17.90	15.25	28,687
Feb 2017	17.45	−2.2%	17.05	17.95	16.15	23,386
Jan 2017	17.85	−0.8%	17.95	18.00	16.20	13,882
Dec 2016	18.00	+0.3%	17.45	18.00	16.60	1,085
Nov 2016	17.95	0.0%	18.50	18.50	14.75	7,203
Oct 2016	17.95	+7.5%	17.50	18.90	17.00	15,664
Sep 2016	16.70	−9.7%	19.35	20.30	15.25	19,420
Aug 2016	18.50	+9.1%	16.15	20.45	15.40	11,849
Jul 2016	16.95	−4.5%	16.90	17.00	15.00	13,646
Jun 2016	17.75	−1.7%	18.70	19.45	16.20	318
May 2016	18.05	−0.3%	19.00	20.00	18.05	196
Apr 2016	18.10	+12.1%	16.00	18.15	16.00	1,445
Mar 2016	16.15	−4.4%	16.10	17.50	15.00	9,883
Feb 2016	16.90	+6.6%	15.25	16.90	15.25	1,026
Jan 2016	15.85	−16.6%	18.05	19.70	15.85	9,653
Dec 2015	19.00	0.0%	19.90	19.90	16.90	1,175
Nov 2015	19.00	+4.7%	19.00	19.75	17.90	6,821
Oct 2015	18.15	−1.9%	17.60	18.20	16.95	5,903
Sep 2015	18.50	+9.1%	17.75	18.50	17.10	3,414
Aug 2015	16.95	−7.1%	17.35	18.45	16.75	14,430
Jul 2015	18.25	+8.3%	16.50	19.20	15.95	10,686
Jun 2015	16.85	−11.1%	18.05	18.05	15.45	11,651
Apr 2015	18.95	+4.7%	18.50	18.95	18.50	500
Feb 2015	18.10	+1.4%	18.10	18.10	18.10	5
Jan 2015	17.85	+5.9%	17.25	18.00	16.50	5,459
Dec 2014	16.85	−7.7%	17.35	17.35	16.00	7,687
Nov 2014	18.25	+4.3%	17.00	18.80	16.00	7,610
Oct 2014	17.50	−9.1%	18.30	18.30	16.00	5,341
Sep 2014	19.25	+10.6%	17.00	19.35	16.50	20,525
Aug 2014	17.40	+10.1%	15.30	17.90	14.50	13,415
Jul 2014	15.80	+12.9%	14.00	21.00	13.30	39,087
Jun 2014	14.00	+7.7%	13.00	14.55	12.00	38,971
May 2014	13.00	+3.2%	13.20	15.00	11.00	57,041
Apr 2014	12.60	+5.0%	11.60	13.50	11.45	33,775
Mar 2014	12.00	−11.4%	13.30	14.85	10.80	60,041
Feb 2014	13.55	−9.7%	14.25	14.25	12.35	23,440
Jan 2014	15.00	−6.3%	15.20	15.20	14.45	1,223
Nov 2013	16.00	+6.7%	15.70	16.00	15.65	100
Oct 2013	15.00	−7.7%	15.75	15.75	15.00	7,000
Sep 2013	16.25	+2.2%	15.50	16.25	15.40	3,700
Jun 2013	15.90	+3.2%	16.10	16.90	15.90	163
May 2013	15.40	+4.4%	15.40	15.40	15.40	10
Apr 2013	14.75	−4.5%	15.50	15.50	14.75	4,391
Mar 2013	15.45	−3.4%	16.30	17.00	14.40	13,405
Feb 2013	16.00	−0.6%	15.40	16.80	14.75	18,553
Jan 2013	16.10	−2.1%	16.00	17.40	15.55	20,677
Dec 2012	16.45	+0.9%	15.55	16.50	14.75	15,097
Nov 2012	16.30	−4.1%	16.75	17.50	15.50	10,052
Oct 2012	17.00	−2.0%	16.70	18.00	16.50	20,272
Sep 2012	17.35	−9.9%	18.90	20.65	16.60	31,344
Aug 2012	19.25	−15.2%	23.00	23.80	19.25	16,019
Jul 2012	22.70	+9.1%	18.05	24.00	18.05	30,305
Jun 2012	20.80	+4.3%	20.20	22.50	18.50	26,770
May 2012	19.95	+2.0%	19.55	21.00	17.45	23,728
Apr 2012	19.55	+11.4%	17.05	20.35	16.15	28,055
Mar 2012	17.55	−3.3%	17.90	18.90	15.60	37,715
Feb 2012	18.15	−9.9%	19.20	20.80	17.95	88,131
Jan 2012	20.15	+11.9%	17.00	21.50	17.00	17,077
Dec 2011	18.00	−5.3%	19.00	19.90	17.00	33,059
Nov 2011	19.00	−12.6%	18.50	21.85	17.50	37,225
Oct 2011	21.75	+14.8%	17.00	23.00	15.25	47,038
Sep 2011	18.95	+18.8%	15.35	19.25	14.65	25,734
Aug 2011	15.95	+1.3%	16.25	16.35	13.75	21,546
Jul 2011	15.75	−12.0%	18.00	20.00	14.05	86,351
Jun 2011	17.90	+2.3%	18.35	21.50	17.00	25,090
May 2011	17.50	+6.1%	17.00	18.95	16.00	14,704
Apr 2011	16.50	−5.7%	16.10	20.50	16.10	23,970
Mar 2011	17.50	+10.1%	15.90	18.45	14.35	40,562
Feb 2011	15.90	−0.6%	16.00	20.20	14.35	34,206
Jan 2011	16.00	−13.3%	18.90	20.65	15.75	75,592
Dec 2010	18.45	−13.6%	19.65	23.50	16.15	64,673
Nov 2010	21.35	−6.6%	22.30	23.90	20.00	71,957
Oct 2010	22.85	−0.4%	23.50	27.90	22.00	64,792
Sep 2010	22.95	+4.3%	22.15	25.95	19.50	92,481
Aug 2010	22.00	−4.1%	27.40	27.40	21.60	1,18,728
Jul 2010	22.95	−4.2%	23.70	25.00	22.40	38,404
Jun 2010	23.95	+3.9%	22.00	25.60	21.65	1,00,370
May 2010	23.05	−2.5%	23.55	25.30	20.55	91,563
Apr 2010	23.65	+1.1%	23.50	27.00	23.00	1,26,734
Mar 2010	23.40	−0.8%	23.05	25.20	22.25	80,277
Feb 2010	23.60	−12.8%	26.90	29.40	22.30	1,71,995
Jan 2010	27.05	+12.0%	24.80	34.65	24.80	7,76,020
Dec 2009	24.15	+5.0%	23.85	25.15	22.50	82,512
Nov 2009	23.00	+2.9%	21.40	24.70	20.40	94,883
Oct 2009	22.35	−3.2%	23.00	29.00	22.05	1,46,305
Sep 2009	23.10	+2.0%	22.80	25.90	19.25	1,00,915
Aug 2009	22.65	+0.9%	22.05	23.80	18.00	2,13,705
Jul 2009	22.45	−5.5%	23.55	27.90	20.30	2,62,227
Jun 2009	23.75	−18.5%	29.55	35.90	23.20	5,54,933
May 2009	29.15	+13.4%	26.50	33.90	25.10	2,51,025
Apr 2009	25.70	+10.3%	26.30	31.25	24.25	29,899
Mar 2009	23.30	−10.7%	26.00	29.85	20.00	15,893
Feb 2009	26.10	−16.2%	30.55	33.90	25.40	13,543
Jan 2009	31.15	+0.5%	31.00	39.90	26.55	16,924
Dec 2008	31.00	0.0%	28.00	32.45	24.50	27,625
Nov 2008	31.00	+15.2%	25.00	37.90	23.00	13,025
Oct 2008	26.90	−25.0%	31.05	36.00	22.55	33,129
Sep 2008	35.85	−1.8%	35.00	41.95	28.00	47,651
Aug 2008	36.50	−7.7%	42.30	42.90	35.00	17,022
Jul 2008	39.55	−12.3%	42.85	43.95	31.00	24,228
Jun 2008	45.10	−12.7%	51.00	52.60	43.05	60,463
May 2008	51.65	−5.1%	52.00	59.90	49.25	1,70,803
Apr 2008	54.45	+39.6%	40.10	54.90	38.50	37,272
Mar 2008	39.00	−40.4%	65.85	66.45	38.00	23,472
Feb 2008	65.40	−5.4%	72.00	76.30	59.00	2,72,996
Jan 2008	69.15	−30.8%	104.90	133.00	68.20	5,86,471
Dec 2007	99.90	+88.7%	54.05	99.90	53.15	11,76,999
Nov 2007	52.95	+9.2%	49.85	61.00	41.50	1,15,603
Oct 2007	48.50	+9.9%	40.30	58.50	40.30	3,61,746
Sep 2007	44.15	+25.8%	34.25	53.25	32.60	2,29,656
Aug 2007	35.10	+10.9%	32.45	36.90	30.00	1,44,827
Jul 2007	31.65	+1.0%	31.00	35.70	25.30	95,295
Jun 2007	31.35	−0.5%	30.75	37.00	28.00	1,11,281
May 2007	31.50	+15.0%	26.50	33.50	26.50	65,524
Apr 2007	27.40	+6.4%	24.75	33.50	24.00	64,728
Mar 2007	25.75	−3.7%	29.10	29.90	23.20	69,953
Feb 2007	26.75	+7.2%	24.15	27.50	23.00	64,203
Jan 2007	24.95	–	27.50	27.95	23.25	27,194

₹ 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
28 Oct 2026	17.55	17.55	15.35	16.24	16.15	10,537	45.6%
27 Oct 2026	14.99	17.70	14.11	17.27	16.05	5,124	79.0%
26 Oct 2026	15.41	15.96	14.12	14.75	14.72	5,429	72.6%
23 Oct 2026	15.66	16.00	14.36	15.68	15.61	2,165	84.9%
22 Oct 2026	16.00	16.30	15.98	16.07	16.04	4,093	100.0%
21 Oct 2026	16.71	16.71	15.20	15.93	16.01	1,304	75.5%
19 Oct 2026	16.26	16.65	15.61	16.55	16.39	108	59.3%
16 Oct 2026	16.40	16.79	15.55	16.10	15.90	3,434	73.6%
15 Oct 2026	16.40	16.69	15.96	16.60	16.09	3,292	99.4%
14 Oct 2026	16.25	16.59	16.00	16.40	16.21	12,121	85.1%
13 Oct 2026	17.32	17.32	15.30	16.23	16.59	4,758	86.4%
12 Oct 2026	17.00	17.42	16.51	17.09	17.27	171	95.3%
9 Oct 2026	17.50	17.50	16.91	17.17	17.20	168	96.4%
8 Oct 2026	17.00	17.45	16.80	17.21	17.22	166	97.6%
7 Oct 2026	17.19	17.20	16.50	17.16	16.72	194	55.7%
6 Oct 2026	17.58	17.58	16.52	16.97	16.95	153	81.1%
5 Oct 2026	16.71	17.69	16.35	16.92	16.83	3,208	86.4%
1 Oct 2026	16.81	17.91	16.67	16.76	16.79	5,474	94.4%
30 Sep 2026	17.49	17.49	16.90	17.20	17.02	1,628	100.0%
29 Sep 2026	17.40	18.40	16.86	17.06	16.98	11,517	95.5%
28 Sep 2026	18.45	18.46	17.00	17.50	17.51	3,378	97.6%
25 Sep 2026	18.47	18.47	17.13	17.82	17.52	2,115	64.9%

Prices in ₹ per share as traded, not adjusted.