Khemani Distributors & Marketing Share Price, Historical Data, share price history, Live NSE/BSE, Stock Price Today, and Target, Latest News and Analysis

Historical Data
View Chart
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
19 Dec 2025	132.90	132.90	132.90	132.90	2400	3.83%
18 Dec 2025	128.00	128.00	128.00	128.00	1200	-2.22%
12 Dec 2025	130.90	130.90	130.90	130.90	1200	-1.06%
04 Dec 2025	132.30	132.30	132.30	132.30	1200	5.00%
21 Nov 2025	126.00	126.00	126.00	126.00	1200	-4.47%
20 Nov 2025	131.90	131.90	131.90	131.90	1200	4.97%
04 Nov 2025	125.65	125.65	125.65	125.65	1200	0.00%
15 Oct 2025	125.65	125.65	125.65	125.65	1200	4.93%
29 Sep 2025	119.75	119.75	119.75	119.75	1200	5.00%
14 Jul 2025	114.05	114.05	114.05	114.05	7200	-5.00%
11 Jul 2025	120.05	120.05	120.05	120.05	1200	-4.99%
08 Jul 2025	126.35	126.35	126.35	126.35	1200	-5.00%
04 Jul 2025	133.00	133.00	133.00	133.00	1200	-4.32%
09 Jun 2025	139.00	139.00	139.00	139.00	1200	4.51%
06 Jun 2025	133.00	133.00	133.00	133.00	1200	-4.97%
26 May 2025	139.95	131.45	139.95	131.45	3600	1.16%
23 May 2025	138.35	138.35	138.35	138.35	1200	-4.98%
07 May 2025	145.60	145.60	145.60	145.60	1200	4.97%
05 May 2025	138.70	138.70	138.70	138.70	1200	-5.00%
30 Apr 2025	146.00	146.00	146.00	146.00	1200	2.82%
29 Apr 2025	142.00	142.00	142.00	142.00	1200	0.00%
23 Apr 2025	142.00	130.20	142.00	130.20	3600	3.61%
28 Mar 2025	137.05	137.05	137.05	137.05	1200	-4.83%
27 Mar 2025	144.00	143.20	144.00	143.20	2400	-4.00%
19 Mar 2025	150.00	150.00	150.00	150.00	1200	0.00%
18 Mar 2025	150.00	151.00	151.00	150.00	2400	-4.76%
07 Mar 2025	157.50	157.50	157.50	157.50	1200	2.31%
06 Mar 2025	153.95	147.50	153.95	147.50	2400	-0.61%
05 Mar 2025	154.90	141.30	154.90	141.30	12000	4.17%
04 Mar 2025	148.70	148.70	148.70	148.70	1200	-4.98%
03 Mar 2025	156.50	157.60	157.60	156.50	70800	2.76%
28 Feb 2025	152.29	152.29	152.29	152.29	10800	5.00%
27 Feb 2025	145.04	145.04	145.04	145.04	1200	4.99%
25 Feb 2025	138.14	138.14	138.14	138.14	1200	4.99%
24 Feb 2025	131.57	131.57	131.57	131.57	1200	5.00%
21 Feb 2025	125.31	125.31	125.31	125.31	1200	4.99%
20 Feb 2025	119.35	119.35	119.35	119.35	1200	5.00%
19 Feb 2025	113.67	113.67	113.67	113.67	1200	5.00%
14 Feb 2025	108.26	108.26	108.26	108.26	1200	4.99%
13 Feb 2025	103.11	103.11	103.11	103.11	1200	5.00%
12 Feb 2025	98.20	98.20	98.20	98.20	1200	4.99%
10 Feb 2025	93.53	93.53	93.53	93.53	1200	5.00%
18 Oct 2024	89.08	89.08	89.08	89.08	1200	5.00%
26 Aug 2024	84.84	84.84	84.84	84.84	1200	5.00%
11 Mar 2024	80.80	80.80	80.80	80.80	1200	4.99%
15 Dec 2023	76.96	76.96	76.96	76.96	2400	4.99%
14 Dec 2023	73.30	73.30	73.30	73.30	1200	5.00%
22 Nov 2023	69.81	69.81	69.81	69.81	2400	4.99%
06 Nov 2023	66.49	66.49	66.49	66.49	1200	9.99%
20 Oct 2023	60.45	60.45	60.45	60.45	6000	9.99%
10 Oct 2023	54.96	54.96	54.96	54.96	1200	20.00%
09 Oct 2023	45.80	45.80	45.80	45.80	7200	19.99%
05 Oct 2023	38.17	38.17	38.17	38.17	4800	10.00%
07 Sep 2023	34.70	34.70	34.70	34.70	4800	9.98%
05 Sep 2023	31.55	31.55	31.55	31.55	1200	9.97%
09 Aug 2023	28.69	26.51	28.69	26.51	9600	9.97%
08 Aug 2023	26.09	26.00	29.84	24.50	98400	-3.83%
07 Aug 2023	27.13	30.39	30.39	24.90	44400	-1.81%
03 Aug 2023	27.63	27.63	27.63	27.63	1200	4.98%
01 Aug 2023	26.32	26.32	26.32	26.32	1200	4.99%
31 Jul 2023	25.07	25.07	25.07	25.07	1200	4.98%
05 Jul 2023	23.88	23.88	23.88	23.88	1200	4.97%
30 Jun 2023	22.75	22.44	22.85	22.43	505200	4.50%
28 Jun 2023	21.77	23.80	23.87	21.61	18000	-4.27%
27 Jun 2023	22.74	24.45	24.74	22.40	44400	-3.52%
26 Jun 2023	23.57	25.21	25.21	23.20	20400	-3.48%
23 Jun 2023	24.42	26.15	26.15	23.75	18000	-1.97%
12 Jun 2023	24.91	24.91	24.91	24.91	1200	4.97%
21 Apr 2023	23.73	23.73	23.73	23.73	1200	-4.97%
20 Apr 2023	24.97	27.22	27.22	24.65	4800	-3.70%
17 Apr 2023	25.93	25.93	25.93	25.93	1200	-4.95%
13 Apr 2023	27.28	27.28	27.28	27.28	1200	-4.95%
12 Apr 2023	28.70	28.70	28.70	28.70	1200	-4.97%
11 Apr 2023	30.20	30.20	30.20	30.20	1200	-4.94%
06 Apr 2023	31.77	31.77	31.77	31.77	1200	-4.99%
03 Apr 2023	33.44	33.44	33.44	33.44	1200	-4.97%
31 Mar 2023	35.19	35.19	35.19	35.19	1200	-4.71%
29 Mar 2023	36.93	36.93	36.93	36.93	1200	-4.99%
28 Mar 2023	38.87	42.85	42.85	38.87	2400	-4.99%
27 Mar 2023	40.91	41.00	41.00	40.81	2400	-4.75%
24 Mar 2023	42.95	43.00	43.00	42.90	2400	-4.77%
22 Mar 2023	45.10	45.10	45.10	45.10	1200	-4.93%
21 Mar 2023	47.44	47.44	47.44	47.44	1200	0.00%
16 Mar 2023	47.44	47.44	47.44	47.44	1200	-4.99%
15 Mar 2023	49.93	49.93	49.93	49.93	1200	-4.99%
14 Mar 2023	52.55	52.55	52.55	52.55	1200	-4.99%
13 Mar 2023	55.31	55.31	55.31	55.31	1200	-5.00%
08 Mar 2023	58.22	58.22	58.22	58.22	1200	-4.99%
06 Mar 2023	61.28	61.28	61.28	61.28	1200	-4.99%
03 Mar 2023	64.50	64.50	64.50	64.50	1200	-4.91%
02 Mar 2023	67.83	67.83	67.83	67.83	1200	-5.00%
16 Feb 2023	71.40	71.40	71.40	71.40	1200	5.00%
06 Feb 2023	68.00	68.00	68.00	68.00	1200	4.94%
03 Feb 2023	64.80	64.80	64.80	64.80	1200	4.77%
27 Jan 2023	61.85	61.85	61.85	61.85	1200	4.92%
25 Jan 2023	58.95	58.95	58.95	58.95	1200	4.99%
24 Jan 2023	56.15	56.15	56.15	56.15	1200	4.95%
20 Jan 2023	53.50	55.65	55.65	53.00	4800	0.94%
15 Nov 2022	53.00	53.00	53.00	53.00	1200	-0.93%
11 Nov 2022	53.50	53.50	53.50	53.50	1200	4.90%
07 Nov 2022	51.00	50.25	51.00	50.25	2400	4.40%
04 Nov 2022	48.85	48.85	48.85	48.85	1200	4.94%
03 Nov 2022	46.55	46.55	46.55	46.55	1200	4.96%
02 Nov 2022	44.35	44.35	44.35	44.35	1200	9.91%
01 Nov 2022	40.35	39.75	40.35	39.75	4800	9.95%
31 Oct 2022	36.70	34.50	36.70	34.50	6000	9.55%
24 Oct 2022	33.50	33.00	33.65	33.00	3600	9.30%
07 Sep 2022	30.65	30.50	30.65	30.50	2400	3.90%
06 Sep 2022	29.50	29.50	29.50	29.50	1200	2.79%
23 Aug 2022	28.70	28.70	28.70	28.70	1200	-4.97%
19 Aug 2022	30.20	30.20	30.20	30.20	1200	4.50%
18 Aug 2022	28.90	28.90	28.90	28.90	1200	4.71%
17 Aug 2022	27.60	27.60	27.60	27.60	1200	4.74%
16 Aug 2022	26.35	26.30	26.35	26.30	2400	4.77%
10 Aug 2022	25.15	23.85	25.15	23.85	157200	0.20%
08 Aug 2022	25.10	25.00	25.15	25.00	212400	0.00%
05 Aug 2022	25.10	25.00	25.10	25.00	111600	0.20%
04 Aug 2022	25.05	25.00	25.10	25.00	111600	0.20%
02 Aug 2022	25.00	25.25	25.40	25.00	224400	-0.79%
29 Jul 2022	25.20	25.20	25.20	25.20	184800	0.80%
28 Jul 2022	25.00	25.20	25.20	25.00	25200	-4.58%
27 Jul 2022	26.20	26.20	26.20	26.20	1200	-4.20%
26 Jul 2022	27.35	27.35	27.35	27.35	1200	-4.70%
25 Jul 2022	28.70	28.70	28.70	28.70	2400	-9.32%
22 Jul 2022	31.65	31.65	31.65	31.65	2400	-9.83%
21 Jul 2022	35.10	35.10	35.10	35.10	1200	-10.00%
28 Jun 2022	39.00	39.00	39.00	39.00	1200	0.00%
24 Jun 2022	39.00	39.00	39.00	39.00	1200	4.98%
26 Apr 2022	37.15	37.15	37.15	37.15	1200	4.94%
13 Apr 2022	35.40	35.40	35.40	35.40	1200	4.73%
12 Apr 2022	33.80	33.80	33.80	33.80	1200	4.97%
11 Apr 2022	32.20	33.20	33.20	32.20	2400	-4.87%
06 Apr 2022	33.85	33.70	33.85	33.70	3600	9.90%
05 Apr 2022	30.80	30.80	30.80	30.80	1200	10.00%
04 Apr 2022	28.00	29.40	29.40	26.75	3600	-2.78%
01 Apr 2022	28.80	28.80	28.80	28.80	2400	9.71%
31 Mar 2022	26.25	26.30	26.30	26.00	345600	-5.41%
30 Mar 2022	27.75	35.75	35.75	24.10	38400	-7.04%
29 Mar 2022	29.85	31.50	42.75	29.50	21600	-18.78%
28 Mar 2022	36.75	36.75	36.75	36.75	1200	9.38%
25 Mar 2022	33.60	41.00	41.00	32.70	18000	-17.75%
24 Mar 2022	40.85	31.80	40.85	31.80	4800	17.55%
22 Mar 2022	34.75	25.10	34.75	25.10	9600	14.50%
17 Mar 2022	30.35	30.35	30.35	30.35	12000	-18.41%
28 Feb 2022	37.20	37.20	37.20	37.20	1200	20.00%
17 Feb 2022	31.00	31.00	31.10	30.90	254400	-0.16%
06 Jan 2022	31.05	31.05	31.05	31.05	3600	0.16%
03 Jan 2022	31.00	31.00	31.00	31.00	6000	-3.13%
23 Dec 2021	32.00	32.00	32.00	32.00	3600	-3.03%
22 Dec 2021	33.00	34.30	34.30	29.00	7200	15.38%
21 Dec 2021	28.60	28.50	28.80	28.50	4800	19.17%
18 Nov 2021	24.00	24.00	24.00	24.00	1200	9.59%
17 Nov 2021	21.90	21.90	21.90	21.90	1200	4.78%
03 Nov 2021	20.90	20.90	20.90	20.90	1200	10.00%
28 Oct 2021	19.00	19.00	19.00	19.00	1200	-17.39%
25 Oct 2021	23.00	22.70	30.50	22.70	9600	-18.15%
14 Oct 2021	28.10	27.55	32.00	27.50	7200	-18.08%
01 Oct 2021	34.30	29.80	34.30	29.80	2400	-7.67%
17 Aug 2021	37.15	37.15	37.15	37.15	3600	0.13%
16 Aug 2021	37.10	37.10	37.10	37.10	3600	0.13%
12 Aug 2021	37.05	37.05	37.05	37.05	3600	-0.13%
11 Aug 2021	37.10	37.10	37.10	37.10	3600	-0.13%
09 Aug 2021	37.15	37.15	37.15	37.15	3600	0.27%
06 Aug 2021	37.05	37.05	37.05	37.05	3600	-0.13%
05 Aug 2021	37.10	37.10	37.10	37.10	3600	0.13%
04 Aug 2021	37.05	37.05	37.05	37.05	3600	0.14%
03 Aug 2021	37.00	37.00	37.00	37.00	3600	-0.13%
02 Aug 2021	37.05	37.05	37.05	37.05	3600	0.14%
30 Jul 2021	37.00	37.00	37.00	37.00	48000	0.00%
23 Jul 2021	37.00	37.00	37.00	37.00	14400	0.00%
19 Jul 2021	37.00	37.00	37.00	37.00	96000	-1.46%
09 Jul 2021	37.55	37.55	37.55	37.55	3600	0.13%
08 Jul 2021	37.50	37.50	37.50	37.50	3600	-0.27%
05 Jul 2021	37.60	37.60	37.60	37.60	3600	0.27%
02 Jul 2021	37.50	37.50	37.50	37.50	8400	-0.13%
01 Jul 2021	37.55	37.55	37.55	37.55	3600	0.13%
29 Jun 2021	37.50	37.50	37.50	37.50	3600	-0.13%
28 Jun 2021	37.55	37.55	37.55	37.55	3600	0.13%
25 Jun 2021	37.50	37.50	37.50	37.50	27600	0.00%
24 Jun 2021	37.50	37.25	37.50	37.25	109200	0.67%
23 Jun 2021	37.25	37.25	37.25	37.25	3600	0.00%
21 Jun 2021	37.25	37.00	37.25	37.00	54000	-0.67%
09 Jun 2021	37.50	36.75	37.50	36.75	108000	1.35%
23 Apr 2021	37.00	37.00	37.00	37.00	186000	0.00%
24 Mar 2021	37.00	37.00	37.00	37.00	14400	-1.46%
23 Mar 2021	37.55	37.55	38.10	37.55	254400	-9.95%
12 Feb 2021	41.70	41.70	41.70	41.70	1200	-19.96%
11 Feb 2021	52.10	52.10	52.10	52.10	1200	-15.97%
10 Feb 2021	62.00	62.00	62.00	62.00	1200	-11.43%

EquityPandit Advisory Services

From SEBI Registered Investment Advisor

Screener

News

Khemani Distributors & Marketing Ltd

Historical Data

Equitypandit Financial Services Pvt. Ltd.

EquityPandit Advisory Services

EP - Investor

EP - Multibagger

EP - Index Option

Index Option Picks