Khandwala Securities

KHSE
🏛️ 인도 →
23.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 28.14 28.14 26.51 27.40 0.0M
2024-12-30 29.15 29.15 26.01 27.75 0.0M
2024-12-27 28.13 28.84 27.55 27.97 0.0M
2024-12-26 29.98 29.98 27.85 28.46 0.0M
2024-12-24 26.57 31.45 26.50 29.35 0.0M
2024-12-23 28.10 28.50 25.99 27.35 0.0M
2024-12-20 27.88 28.70 27.74 28.50 0.0M
2024-12-19 27.51 28.79 27.51 27.60 0.0M
2024-12-18 28.78 28.78 27.77 27.84 0.0M
2024-12-17 27.65 27.65 27.65 27.65 0.0M
2024-12-16 28.58 29.00 27.95 27.96 0.0M
2024-12-13 28.00 28.87 27.00 28.45 0.0M
2024-12-12 29.00 29.17 27.25 28.00 0.0M
2024-12-11 29.24 29.44 28.74 29.35 0.0M
2024-12-10 28.85 29.59 28.52 29.54 0.0M
2024-12-09 31.50 31.50 28.35 28.58 0.0M
2024-12-06 28.74 29.00 28.73 29.00 0.0M
2024-12-05 29.01 29.01 28.72 28.74 0.0M
2024-12-04 29.00 29.00 29.00 29.00 0.0M
2024-12-03 29.08 29.99 29.00 29.00 0.0M
2024-12-02 29.00 29.37 28.40 28.86 0.0M
2024-11-29 31.29 31.30 29.12 29.60 0.0M
2024-11-28 34.65 34.65 29.12 30.40 0.0M
2024-11-27 30.07 30.78 28.83 29.02 0.0M
2024-11-26 29.15 34.20 29.15 30.07 0.0M
2024-11-25 29.64 29.94 28.75 28.75 0.0M
2024-11-22 33.75 33.75 28.20 28.22 0.0M
2024-11-21 29.45 30.24 27.77 28.25 0.0M
2024-11-19 27.99 30.07 27.00 28.50 0.0M
2024-11-18 28.60 28.60 27.28 28.31 0.0M
2024-11-14 28.95 28.95 28.27 28.40 0.0M
2024-11-13 29.54 29.54 28.26 28.95 0.0M
2024-11-12 30.51 30.90 28.51 28.52 0.0M
2024-11-11 30.86 30.90 29.41 29.51 0.0M
2024-11-08 32.75 32.75 30.55 30.99 0.0M
2024-11-07 30.85 32.00 29.95 31.27 0.0M
2024-11-06 30.00 32.90 29.50 30.12 0.0M
2024-11-05 28.64 31.02 28.33 30.59 0.0M
2024-11-04 31.55 37.28 28.30 28.71 0.0M
2024-11-01 30.34 31.15 30.34 31.07 0.0M
2024-10-31 30.13 30.92 29.48 30.34 0.0M
2024-10-30 26.78 30.66 26.78 29.68 0.0M
2024-10-29 26.76 26.91 26.76 26.91 0.0M
2024-10-28 26.98 27.07 25.30 26.40 0.0M
2024-10-25 28.20 28.20 26.93 27.07 0.0M
2024-10-24 27.10 28.35 26.90 28.22 0.0M
2024-10-23 27.30 27.30 27.00 27.03 0.0M
2024-10-22 28.00 28.00 26.77 27.39 0.0M
2024-10-21 28.10 28.76 27.52 27.55 0.0M
2024-10-18 27.40 27.82 27.40 27.46 0.0M
2024-10-17 27.88 28.20 27.21 27.31 0.0M
2024-10-16 28.31 28.38 27.76 28.29 0.0M
2024-10-15 28.31 28.31 28.31 28.31 0.0M
2024-10-14 28.64 28.74 27.90 27.92 0.0M
2024-10-11 28.63 29.23 28.02 28.24 0.0M
2024-10-10 29.25 29.25 28.30 28.95 0.0M
2024-10-09 28.90 31.47 28.78 29.00 0.0M
2024-10-08 27.90 29.13 27.00 28.78 0.0M
2024-10-07 28.80 29.66 27.00 29.25 0.0M
2024-10-04 29.35 30.50 27.39 28.80 0.0M
2024-10-03 30.60 31.10 29.90 29.95 0.0M
2024-10-01 31.23 31.38 30.95 31.00 0.0M
2024-09-30 31.81 32.15 31.30 31.58 0.0M
2024-09-27 31.67 32.20 31.56 31.56 0.0M
2024-09-26 32.00 32.48 31.10 31.46 0.0M
2024-09-25 34.56 34.56 30.60 31.39 0.0M
2024-09-24 31.10 31.10 30.26 30.40 0.0M
2024-09-23 31.91 31.91 30.07 30.74 0.0M
2024-09-20 31.79 32.38 30.75 31.18 0.0M
2024-09-19 32.33 32.66 31.25 32.03 0.0M
2024-09-18 32.90 33.28 31.71 32.33 0.0M
2024-09-17 32.61 34.30 32.39 32.95 0.0M
2024-09-16 33.03 33.36 32.00 32.39 0.0M
2024-09-13 32.23 33.01 32.05 32.11 0.0M
2024-09-12 32.50 32.90 31.60 32.55 0.0M
2024-09-11 33.00 33.00 31.63 32.62 0.0M
2024-09-10 30.00 32.98 30.00 32.16 0.0M
2024-09-09 32.56 32.66 32.27 32.30 0.0M
2024-09-06 33.08 33.09 31.55 31.66 0.0M
2024-09-05 32.92 32.92 31.71 32.70 0.0M
2024-09-04 32.60 32.80 32.05 32.29 0.0M
2024-09-03 32.00 33.15 31.55 32.18 0.0M
2024-09-02 33.01 34.27 32.30 32.69 0.0M
2024-08-30 33.72 33.95 32.72 33.01 0.0M
2024-08-29 34.69 36.25 33.45 33.55 0.0M
2024-08-28 31.54 34.69 31.54 34.37 0.0M
2024-08-27 32.74 33.15 32.10 32.11 0.0M
2024-08-26 32.50 33.10 32.50 32.65 0.0M
2024-08-23 31.65 32.94 31.65 32.43 0.0M
2024-08-22 32.00 33.09 31.53 32.48 0.0M
2024-08-21 32.20 32.20 30.50 31.02 0.0M
2024-08-20 32.13 32.99 31.70 32.19 0.0M
2024-08-19 32.50 32.95 31.64 32.79 0.0M
2024-08-16 31.50 33.52 31.07 31.34 0.0M
2024-08-14 32.70 33.63 31.01 31.52 0.0M
2024-08-13 34.66 35.51 31.91 31.98 0.0M
2024-08-12 32.22 35.49 29.97 33.98 0.1M
2024-08-09 29.98 34.33 29.98 32.30 0.1M
2024-08-08 30.45 30.45 28.33 28.61 0.0M
2024-08-07 29.07 30.11 28.83 29.37 0.0M
2024-08-06 29.50 31.11 28.10 28.30 0.0M
2024-08-05 30.51 31.78 29.18 29.55 0.0M
2024-08-02 30.60 31.86 30.60 31.22 0.0M
2024-08-01 32.39 32.39 30.35 30.65 0.0M
2024-07-31 34.22 34.50 31.10 31.64 0.0M
2024-07-30 36.40 36.40 33.01 33.49 0.0M
2024-07-29 32.15 36.50 30.64 35.39 0.1M
2024-07-26 28.16 33.13 27.36 32.15 0.0M
2024-07-25 27.95 28.30 27.50 27.61 0.0M
2024-07-24 27.49 28.69 27.23 27.81 0.0M
2024-07-23 27.52 27.59 26.70 26.72 0.0M
2024-07-22 26.50 28.43 26.50 27.53 0.0M
2024-07-19 28.01 28.69 27.47 27.82 0.0M
2024-07-18 28.46 29.50 27.30 28.99 0.0M
2024-07-16 28.28 29.32 27.74 28.47 0.0M
2024-07-15 28.15 29.00 27.84 28.43 0.0M
2024-07-12 28.49 30.77 27.60 29.98 0.0M
2024-07-11 29.28 29.50 27.88 27.91 0.0M
2024-07-10 28.40 29.74 27.50 27.59 0.0M
2024-07-09 30.54 30.55 29.00 29.45 0.0M
2024-07-08 28.21 30.49 28.21 29.11 0.0M
2024-07-05 29.99 29.99 28.25 28.25 0.0M
2024-07-04 28.79 29.59 28.60 29.49 0.0M
2024-07-03 27.95 29.45 27.95 29.32 0.0M
2024-07-02 28.50 29.50 27.77 28.42 0.0M
2024-07-01 28.59 29.17 28.29 28.40 0.0M
2024-06-28 29.35 29.35 28.15 28.67 0.0M
2024-06-27 30.19 30.84 28.57 28.87 0.0M
2024-06-26 29.26 31.70 28.75 29.78 0.0M
2024-06-25 28.10 29.77 27.99 29.63 0.0M
2024-06-24 28.14 28.58 28.00 28.09 0.0M
2024-06-21 28.50 28.98 27.67 27.95 0.0M
2024-06-20 29.63 29.63 27.83 28.47 0.0M
2024-06-19 29.00 29.90 28.69 29.44 0.0M
2024-06-18 29.00 29.71 28.95 29.15 0.0M
2024-06-14 29.00 29.89 28.90 29.04 0.0M
2024-06-13 30.11 30.40 28.40 29.25 0.0M
2024-06-12 29.75 30.30 29.20 29.65 0.0M
2024-06-11 29.55 30.45 28.81 29.72 0.0M
2024-06-10 30.11 31.65 28.00 29.94 0.0M
2024-06-07 28.33 30.35 28.33 30.11 0.0M
2024-06-06 27.06 27.95 26.75 27.83 0.0M
2024-06-05 28.30 28.30 26.80 27.49 0.0M
2024-06-04 27.85 30.80 26.66 29.57 0.0M
2024-06-03 28.00 28.00 28.00 28.00 0.0M
2024-05-31 27.95 27.95 27.10 27.75 0.0M
2024-05-30 27.85 27.85 26.65 26.96 0.0M
2024-05-29 28.01 28.01 27.80 27.80 0.0M
2024-05-28 28.57 28.84 27.60 28.20 0.0M
2024-05-27 28.76 29.50 28.76 29.00 0.0M
2024-05-24 29.00 29.01 28.50 28.80 0.0M
2024-05-23 30.35 30.35 28.55 28.58 0.0M
2024-05-22 28.06 29.80 28.00 28.92 0.0M
2024-05-21 28.75 29.00 28.27 28.42 0.0M
2024-05-17 28.31 28.32 28.31 28.31 0.0M
2024-05-15 27.40 28.24 27.40 27.52 0.0M
2024-05-14 27.93 28.20 27.93 28.11 0.0M
2024-05-13 27.70 27.70 27.36 27.40 0.0M
2024-05-10 25.10 27.89 25.10 27.63 0.0M
2024-05-09 28.19 28.19 27.00 27.70 0.0M
2024-05-08 28.50 29.00 27.85 28.36 0.0M
2024-05-07 29.20 29.20 28.10 28.16 0.0M
2024-05-06 30.57 30.57 28.77 29.00 0.0M
2024-05-03 28.35 29.50 28.31 29.35 0.0M
2024-05-02 30.63 30.64 28.50 29.00 0.0M
2024-04-29 29.75 31.75 29.15 29.55 0.0M
2024-04-26 30.00 30.70 29.80 29.95 0.0M
2024-04-25 29.90 30.60 28.60 30.38 0.0M
2024-04-24 30.65 30.65 29.11 29.90 0.0M
2024-04-23 29.85 29.85 29.21 29.21 0.0M
2024-04-22 29.31 30.70 29.07 29.16 0.0M
2024-04-19 29.45 29.88 29.00 29.26 0.0M
2024-04-18 29.61 30.69 29.55 30.03 0.0M
2024-04-16 30.25 30.65 29.35 30.25 0.0M
2024-04-15 30.25 32.10 29.64 29.67 0.0M
2024-04-12 29.90 30.69 29.90 30.27 0.0M
2024-04-10 31.10 31.10 29.40 29.51 0.0M
2024-04-09 30.20 31.24 30.15 30.70 0.0M
2024-04-08 31.70 32.70 30.36 30.50 0.0M
2024-04-05 31.15 31.49 30.55 31.48 0.0M
2024-04-04 30.20 31.45 30.16 31.29 0.0M
2024-04-03 31.05 31.16 30.78 30.86 0.0M
2024-04-02 30.55 31.15 30.55 31.15 0.0M
2024-04-01 30.00 30.00 29.66 29.66 0.0M
2024-03-28 30.35 30.35 29.65 30.20 0.0M
2024-03-27 30.74 31.50 30.40 31.09 0.0M
2024-03-26 31.20 31.26 30.59 30.75 0.0M
2024-03-22 30.56 31.50 30.56 31.36 0.0M
2024-03-21 31.65 31.65 29.50 29.82 0.0M
2024-03-20 31.47 31.50 30.58 31.15 0.0M
2024-03-19 30.29 31.30 29.99 31.30 0.0M
2024-03-18 31.35 32.94 29.30 29.32 0.0M
2024-03-15 29.80 29.95 29.59 29.95 0.0M
2024-03-14 27.75 28.95 27.70 28.95 0.0M
2024-03-13 29.10 29.10 26.33 26.33 0.0M
2024-03-12 31.75 31.95 27.70 28.33 0.0M
2024-03-11 33.25 33.25 30.60 30.71 0.0M
2024-03-07 30.16 33.20 30.15 32.41 0.0M
2024-03-06 32.12 32.12 29.72 30.24 0.0M
2024-03-05 33.09 33.31 31.77 32.04 0.0M
2024-03-04 33.10 33.10 31.35 32.15 0.0M
2024-03-01 32.59 33.69 31.81 32.49 0.0M
2024-02-29 33.79 33.79 33.00 33.26 0.0M
2024-02-28 33.02 34.30 32.65 34.04 0.0M
2024-02-27 33.01 34.46 33.01 33.29 0.0M
2024-02-26 35.99 35.99 33.33 33.68 0.0M
2024-02-23 32.50 34.91 31.56 34.61 0.0M
2024-02-22 31.20 32.20 30.95 31.74 0.0M
2024-02-21 33.20 33.20 31.11 31.61 0.0M
2024-02-20 32.14 33.66 31.12 33.20 0.0M
2024-02-19 31.17 32.15 31.05 31.99 0.0M
2024-02-16 30.90 31.06 30.40 30.82 0.0M
2024-02-15 30.70 31.58 30.56 31.58 0.0M
2024-02-14 29.05 29.90 28.95 29.83 0.0M
2024-02-13 29.14 30.15 28.79 29.92 0.0M
2024-02-12 30.51 30.51 27.70 27.91 0.0M
2024-02-09 30.50 30.50 29.00 29.26 0.0M
2024-02-08 31.23 31.27 30.15 30.19 0.0M
2024-02-07 32.10 32.55 30.55 30.89 0.0M
2024-02-06 30.46 33.00 30.20 31.96 0.0M
2024-02-05 32.25 32.25 29.90 30.23 0.0M
2024-02-02 34.61 34.61 31.60 32.43 0.0M
2024-02-01 29.40 31.95 29.39 31.95 0.0M
2024-01-31 28.51 29.54 27.95 29.05 0.0M
2024-01-30 28.77 29.25 28.00 28.53 0.0M
2024-01-29 27.71 29.13 27.55 29.04 0.0M
2024-01-25 28.65 30.45 27.80 28.02 0.0M
2024-01-24 28.66 29.58 28.66 29.19 0.0M
2024-01-23 29.06 29.78 28.75 29.62 0.0M
2024-01-20 29.22 30.14 29.22 29.60 0.0M
2024-01-19 29.70 30.04 29.16 29.22 0.0M
2024-01-18 29.71 29.76 28.21 29.24 0.0M
2024-01-17 29.37 30.70 29.37 30.49 0.0M
2024-01-16 28.00 30.94 28.00 29.59 0.0M
2024-01-15 30.55 30.74 29.40 29.62 0.0M
2024-01-12 31.62 31.62 30.09 30.29 0.0M
2024-01-11 31.70 31.70 29.68 30.81 0.0M
2024-01-10 29.51 31.80 28.80 30.84 0.1M
2024-01-09 29.59 30.41 29.15 29.19 0.0M
2024-01-08 28.37 30.20 27.50 29.05 0.1M
2024-01-05 28.45 28.89 27.13 27.82 0.0M
2024-01-04 26.65 28.39 26.03 27.97 0.1M
2024-01-03 26.70 26.70 25.35 26.16 0.0M
2024-01-02 26.21 26.39 25.51 26.18 0.0M
2024-01-01 25.80 25.80 25.45 25.65 0.0M