Khandelwal Extraction share price history
BSE: 519064Agricultural Food & other ProductsSmall Cap
Khandelwal Extraction Ltd. · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Apr 1987
Last close ₹168.55down ₹8.85 (4.99%)
Share price at the BSE close on 29 Oct 2026. Previous close ₹177.40.
29 Oct: open ₹168.55, high ₹168.55, low ₹168.55
52-week range of traded prices to 29 Oct 2026
₹67.05Low, 29 Oct 2025₹205.00High, 7 Sep 2026
- Under BSE's graded surveillance, stage II, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹14 Cr4,483rd largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 57.80
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 4.58
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 8.2%
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 4.6%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.00
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 1
Khandelwal Extraction share price by year, month and day
Closes to 29 Oct 2026; the last month as traded on BSE
Khandelwal Extraction's share price is on record from 23 Nov 2007, when it closed at ₹7.15, to 29 Oct 2026. Its highest close was ₹204.00 on 7 Sep 2026 and its lowest ₹6.45 on 13 Sep 2021.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 168.55 | +24.9% | 204.00 | 93.10 | 132.30 | 205.00 | 93.00 | 51,135 |
| 2025 | 135.00 | +48.5% | 152.00 | 68.20 | 90.00 | 153.80 | 64.15 | 1,80,674 |
| 2024 | 90.89 | +37.5% | 109.50 | 54.50 | 67.44 | 115.90 | 53.45 | 1,84,790 |
| 2023 | 66.12 | −2.4% | 97.96 | 17.25 | 67.75 | 99.18 | 17.25 | 49,420 |
| 2022 | 67.75 | +265.2% | 103.60 | 17.45 | 18.55 | 107.00 | 16.60 | 72,992 |
| 2021 | 18.55 | +61.3% | 19.10 | 6.45 | 12.07 | 20.05 | 6.45 | 22,162 |
| 2020 | 11.50 | +9.5% | 13.96 | 9.98 | 9.98 | 13.96 | 9.49 | 34,327 |
| 2019 | 10.50 | +20.7% | 10.50 | 9.13 | 9.13 | 10.50 | 9.13 | 811 |
| 2014 | 8.70 | +0.3% | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 100 |
| 2008 | 8.67 | +10.2% | 8.67 | 8.26 | 8.26 | 8.67 | 8.26 | 200 |
| 2007 | 7.87 | – | 7.87 | 7.15 | 7.15 | 7.87 | 7.15 | 300 |
₹ 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. 2020 is from its first session, 21 Jul 2020. 2019 is from its first session, 23 May 2019. 2014 is from its first session, 2 Dec 2014. 2008 is from its first session, 7 Mar 2008. 2007 is from its first session, 23 Nov 2007. The change in 2019 is on the close at the end of 2014, the last year before it with a trade. The change in 2014 is on the close at the end of 2008, the last year before it with a trade. The close is the year's last trade for 2019 (5 Sep 2019), 2014 (2 Dec 2014), 2008 (10 Oct 2008) and 2007 (18 Dec 2007).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 168.55 | −8.5% | 190.00 | 190.00 | 168.55 | 20 |
| Sep 2026 | 184.15 | −4.1% | 196.00 | 205.00 | 184.15 | 12 |
| Aug 2026 | 191.95 | +32.8% | 137.30 | 194.00 | 105.00 | 14,444 |
| Jul 2026 | 144.50 | −23.8% | 189.60 | 200.00 | 139.80 | 99 |
| Jun 2026 | 189.60 | +3.7% | 182.80 | 190.00 | 182.80 | 1,121 |
| May 2026 | 182.80 | −5.0% | 182.80 | 182.80 | 182.80 | 1 |
| Apr 2026 | 192.40 | +53.0% | 132.00 | 199.50 | 124.50 | 24,934 |
| Mar 2026 | 125.75 | −1.3% | 124.95 | 132.90 | 105.00 | 5,908 |
| Feb 2026 | 127.45 | +23.7% | 101.00 | 130.05 | 93.00 | 1,482 |
| Jan 2026 | 103.00 | −23.7% | 132.30 | 132.30 | 98.80 | 3,114 |
| Dec 2025 | 135.00 | −6.8% | 152.00 | 153.80 | 111.85 | 22,414 |
| Nov 2025 | 144.80 | +51.5% | 105.10 | 144.87 | 78.05 | 45,603 |
| Oct 2025 | 95.55 | +26.2% | 78.00 | 95.55 | 67.01 | 12,889 |
| Sep 2025 | 75.71 | +3.6% | 73.10 | 81.90 | 67.02 | 6,587 |
| Aug 2025 | 73.10 | −7.6% | 77.00 | 97.85 | 70.00 | 34,169 |
| Jul 2025 | 79.08 | +8.6% | 72.90 | 90.00 | 72.00 | 5,427 |
| Jun 2025 | 72.82 | −7.8% | 78.94 | 84.95 | 70.75 | 2,836 |
| May 2025 | 78.94 | −4.5% | 70.01 | 94.08 | 70.01 | 3,873 |
| Apr 2025 | 82.63 | +3.0% | 70.30 | 99.99 | 66.00 | 15,498 |
| Mar 2025 | 80.25 | +11.4% | 71.01 | 107.00 | 64.15 | 7,968 |
| Feb 2025 | 72.02 | −15.6% | 85.37 | 102.19 | 65.05 | 5,550 |
| Jan 2025 | 85.37 | −6.1% | 90.00 | 118.67 | 83.25 | 17,860 |
| Dec 2024 | 90.89 | −7.2% | 99.00 | 115.90 | 89.10 | 31,209 |
| Nov 2024 | 97.97 | +10.9% | 97.10 | 110.00 | 79.31 | 26,505 |
₹ 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 |
|---|---|---|---|---|---|---|
| 29 Oct 2026 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | 1 |
| 27 Oct 2026 | 172.00 | 177.40 | 172.00 | 177.40 | – | 12 |
| 21 Oct 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 1 |
| 19 Oct 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | 1 |
| 13 Oct 2026 | 180.00 | 187.00 | 180.00 | 187.00 | – | 3 |
| 12 Oct 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 1 |
| 5 Oct 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 1 |
| 21 Sep 2026 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | 4 |
| 15 Sep 2026 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | 1 |
| 7 Sep 2026 | 205.00 | 205.00 | 204.00 | 204.00 | – | 3 |
| 2 Sep 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| 1 Sep 2026 | 196.00 | 196.00 | 195.00 | 195.00 | – | 3 |
| 31 Aug 2026 | 194.00 | 194.00 | 191.95 | 191.95 | – | 3 |
| 28 Aug 2026 | 193.00 | 193.50 | 186.00 | 187.50 | – | 76 |
| 27 Aug 2026 | 179.00 | 186.25 | 168.60 | 184.80 | 180.32 | 2,907 |
| 26 Aug 2026 | 174.00 | 177.40 | 174.00 | 177.40 | 176.99 | 1,315 |
| 25 Aug 2026 | 165.00 | 169.55 | 165.00 | 169.00 | 169.29 | 2,410 |
| 24 Aug 2026 | 159.00 | 161.75 | 153.00 | 161.50 | 157.66 | 211 |
| 21 Aug 2026 | 150.00 | 154.30 | 150.00 | 154.30 | – | 96 |
| 20 Aug 2026 | 143.00 | 147.15 | 143.00 | 147.00 | 146.51 | 518 |
| 19 Aug 2026 | 137.00 | 140.15 | 137.00 | 140.15 | – | 27 |
| 18 Aug 2026 | 130.00 | 133.70 | 129.00 | 133.70 | – | 14 |
Prices in ₹ per share as traded, not adjusted.