Khoday India share price history

Trading suspended since 5 Dec 2023

Last traded ₹116.25 on 4 Dec 2023

Khoday India share price by year, month and day

Closes to 4 Dec 2023; the last month as traded on BSE

Khoday India's share price is on record from 2 Jan 2007, when it closed at ₹37.95, to 4 Dec 2023. Its highest close was ₹404.85 on 16 Aug 2007 and its lowest ₹22.05 on 13 Mar 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2023	116.25	+8.2%	119.00	68.71	107.40	124.25	66.00	2,36,940
2022	107.40	+48.1%	127.75	69.65	70.05	134.10	66.50	4,22,827
2021	72.50	+14.4%	79.00	60.55	63.45	82.45	58.00	2,87,517
2020	63.40	−6.8%	74.25	41.20	69.25	77.95	40.85	2,06,328
2019	68.00	−6.4%	76.90	56.60	73.00	79.00	54.25	1,71,799
2018	72.65	−7.9%	86.20	66.40	80.00	88.90	65.80	7,19,227
2017	78.90	+31.5%	78.90	56.90	60.00	81.50	54.10	6,70,058
2016	60.00	−10.7%	81.60	53.90	70.50	84.00	51.70	5,04,734
2015	67.20	+13.0%	67.20	40.10	61.85	67.20	39.25	4,85,289
2014	59.45	−6.1%	72.30	55.30	62.00	74.00	53.85	6,97,556
2013	63.30	−4.4%	71.90	38.10	67.85	73.75	37.20	11,12,062
2012	66.20	+157.6%	80.50	25.25	30.25	83.05	22.50	22,70,045
2011	25.70	−57.6%	63.05	24.90	63.00	65.00	24.65	8,22,310
2010	60.65	+0.8%	77.00	51.10	57.50	82.00	49.00	37,12,047
2009	60.15	+57.3%	71.70	22.05	38.00	73.05	21.00	18,61,168
2008	38.25	−89.5%	364.55	30.95	381.50	382.75	28.00	41,49,642
2007	363.35	–	404.85	37.95	38.00	425.05	37.15	78,69,964

₹ 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. The 2023 close is its last trade, on 4 Dec 2023.

Month	Close	Change	Open	High	Low	Volume
Dec 2023	116.25	+4.6%	105.55	116.65	105.55	9,131
Nov 2023	111.10	+4.2%	111.00	116.70	101.20	2,452
Oct 2023	106.60	−8.8%	119.30	124.25	106.40	17,739
Sep 2023	116.93	+21.5%	96.24	116.93	96.24	28,092
Aug 2023	96.24	+13.9%	88.68	96.24	79.35	18,087
Jul 2023	84.46	+4.6%	80.75	87.99	76.72	19,160
Jun 2023	80.75	−16.9%	97.20	97.20	79.80	17,715
May 2023	97.20	+36.9%	71.00	97.27	67.45	24,797
Apr 2023	71.00	−3.6%	72.55	76.50	66.00	17,850
Mar 2023	73.62	−10.5%	85.99	85.99	72.20	18,840
Feb 2023	82.25	−10.5%	90.00	93.10	82.25	11,899
Jan 2023	91.85	−14.5%	107.40	110.65	88.10	51,178
Dec 2022	107.40	+24.4%	88.05	128.55	83.20	1,09,173
Nov 2022	86.30	+5.4%	83.00	91.80	79.00	52,150
Oct 2022	81.90	+2.1%	82.00	88.00	79.05	15,897
Sep 2022	80.25	−3.8%	87.50	91.35	78.10	19,197
Aug 2022	83.45	−24.4%	115.95	134.10	79.10	38,203
Jul 2022	110.45	+58.1%	67.85	110.45	67.35	60,920
Jun 2022	69.85	−2.6%	71.30	75.00	68.05	10,522
May 2022	71.70	−0.3%	71.80	76.40	67.55	10,912
Apr 2022	71.90	−1.4%	72.00	75.60	70.35	22,082
Mar 2022	72.90	−1.0%	70.50	78.00	68.50	10,376
Feb 2022	73.65	+0.1%	74.00	75.65	66.50	22,441
Jan 2022	73.55	+1.4%	70.05	79.65	69.70	50,954
Dec 2021	72.50	+0.8%	71.60	77.75	66.30	22,140
Nov 2021	71.95	+1.2%	74.50	76.65	68.05	20,351
Oct 2021	71.10	+0.1%	70.05	76.65	69.20	32,553
Sep 2021	71.00	+2.7%	68.30	75.70	67.05	31,783
Aug 2021	69.10	−4.0%	72.10	72.85	67.00	19,572
Jul 2021	72.00	−4.0%	72.00	78.00	65.90	27,295
Jun 2021	75.00	+8.1%	69.35	82.45	66.15	24,122
May 2021	69.35	+8.9%	61.05	71.05	59.50	17,886
Apr 2021	63.70	+2.2%	60.30	68.75	60.30	18,641
Mar 2021	62.35	+3.0%	61.00	72.00	59.70	26,435
Feb 2021	60.55	−4.5%	61.00	70.95	58.00	17,965
Jan 2021	63.40	0.0%	63.45	71.00	58.05	28,774
Dec 2020	63.40	+2.6%	62.00	69.70	59.60	24,681
Nov 2020	61.80	−3.4%	61.00	68.25	57.60	15,516
Oct 2020	63.95	−3.0%	62.75	67.00	58.00	11,356
Sep 2020	65.95	+8.6%	60.80	69.20	58.75	5,593
Aug 2020	60.75	−0.9%	62.85	70.40	59.80	12,816
Jul 2020	61.30	−11.2%	65.70	71.90	60.40	37,801
Jun 2020	69.00	+7.4%	66.00	73.80	64.10	23,649
May 2020	64.25	+5.1%	61.15	77.95	60.80	43,011
Apr 2020	61.15	+48.4%	41.55	61.15	41.55	3,824
Mar 2020	41.20	−32.3%	60.00	60.90	40.85	9,716
Feb 2020	60.90	−3.3%	59.85	65.10	56.05	11,146
Jan 2020	63.00	−7.4%	69.25	69.25	59.35	7,219
Dec 2019	68.00	−4.5%	68.00	69.50	60.10	5,298
Nov 2019	71.20	+7.0%	65.00	71.90	62.65	6,143
Oct 2019	66.55	−5.4%	73.65	73.65	62.10	12,481
Sep 2019	70.35	+16.3%	62.95	74.55	61.00	6,907
Aug 2019	60.50	−2.0%	62.00	66.50	56.00	18,087
Jul 2019	61.75	+3.2%	62.50	67.00	54.25	36,557
Jun 2019	59.85	−2.4%	63.95	65.95	55.00	11,076
May 2019	61.30	−0.9%	58.80	67.00	56.60	6,343
Apr 2019	61.85	−9.9%	69.95	70.00	60.40	3,713
Mar 2019	68.65	+3.5%	68.75	74.20	63.55	11,347
Feb 2019	66.35	−5.8%	73.00	73.00	61.55	22,899
Jan 2019	70.40	−3.1%	73.00	79.00	63.35	30,948
Dec 2018	72.65	+9.4%	68.95	74.85	66.60	7,288
Nov 2018	66.40	−14.8%	75.05	78.80	66.40	17,664
Oct 2018	77.90	+0.3%	73.85	81.90	69.35	30,963
Sep 2018	77.65	+10.1%	70.70	81.65	68.00	1,62,745
Aug 2018	70.50	+2.0%	70.00	76.00	68.00	7,179
Jul 2018	69.10	−2.1%	70.50	75.60	67.00	62,061
Jun 2018	70.55	−6.1%	72.55	75.00	67.00	37,263
May 2018	75.15	+6.9%	73.70	80.00	68.55	98,632
Apr 2018	70.30	−1.1%	70.05	75.95	67.05	34,439
Mar 2018	71.05	−1.8%	70.85	79.50	68.85	1,34,874
Feb 2018	72.35	+1.9%	71.35	78.75	65.80	59,990
Jan 2018	71.00	−10.0%	80.00	88.90	68.50	66,129
Dec 2017	78.90	+14.2%	68.60	81.50	67.50	62,503
Nov 2017	69.10	0.0%	67.50	75.00	63.00	52,569
Oct 2017	69.10	+3.3%	65.00	72.50	64.50	59,562
Sep 2017	66.90	−3.5%	72.70	72.75	63.85	51,961
Aug 2017	69.30	−1.1%	70.00	72.55	63.00	77,143
Jul 2017	70.05	+0.8%	66.35	72.70	63.55	66,284
Jun 2017	69.50	+10.0%	60.25	72.95	60.25	68,945
May 2017	63.20	+4.9%	58.50	70.30	57.00	1,21,523
Apr 2017	60.25	+4.7%	56.05	61.50	55.25	35,887
Mar 2017	57.55	−1.2%	59.00	62.70	54.10	34,321
Feb 2017	58.25	+0.1%	57.65	63.30	57.00	22,167
Jan 2017	58.20	−3.0%	60.00	62.90	56.20	17,193
Dec 2016	60.00	−1.7%	62.00	66.00	58.00	13,332
Nov 2016	61.05	+1.2%	61.70	69.05	58.00	74,017
Oct 2016	60.30	−4.0%	62.00	69.30	60.30	21,700
Sep 2016	62.80	+1.1%	60.30	68.10	60.30	19,785
Aug 2016	62.10	−1.4%	62.05	66.00	60.00	25,407
Jul 2016	63.00	−0.6%	62.30	66.00	61.25	22,115
Jun 2016	63.40	−5.2%	65.00	68.00	60.00	24,314
May 2016	66.90	+6.4%	61.00	74.40	61.00	47,959
Apr 2016	62.90	−3.0%	67.95	69.45	58.10	29,746
Mar 2016	64.85	+12.9%	58.30	67.75	56.10	37,198
Feb 2016	57.45	−20.1%	69.50	72.95	51.70	34,491
Jan 2016	71.90	+7.0%	70.50	84.00	61.15	1,54,670
Dec 2015	67.20	+20.2%	58.65	67.20	58.65	97,568
Nov 2015	55.90	+30.0%	42.50	55.90	41.00	14,107
Oct 2015	43.00	+2.4%	44.10	48.60	41.10	6,418
Sep 2015	42.00	−6.7%	44.95	45.00	39.25	33,705
Aug 2015	45.00	−2.6%	47.80	51.50	41.90	23,470
Jul 2015	46.20	+4.3%	42.75	50.25	42.00	20,912
Jun 2015	44.30	−9.0%	46.50	50.00	42.40	17,405
May 2015	48.70	−3.7%	53.00	53.00	43.15	34,644
Apr 2015	50.55	−8.0%	52.70	58.50	50.25	46,245
Mar 2015	54.95	−8.4%	57.35	61.10	51.80	1,52,987
Feb 2015	60.00	−1.6%	60.00	63.75	55.35	16,494
Jan 2015	61.00	+2.6%	61.85	64.35	58.00	21,334
Dec 2014	59.45	−4.3%	62.30	65.75	56.40	28,863
Nov 2014	62.15	−8.5%	66.20	72.30	62.15	26,974
Oct 2014	67.95	−2.9%	70.00	73.00	63.50	31,892
Sep 2014	70.00	0.0%	70.95	73.70	68.00	1,08,030
Aug 2014	70.00	+11.1%	63.90	74.00	59.10	1,04,054
Jul 2014	63.00	−1.8%	65.00	67.45	59.30	70,985
Jun 2014	64.15	−3.8%	69.00	73.00	60.50	1,25,259
May 2014	66.70	+16.4%	55.25	66.70	55.00	58,659
Apr 2014	57.30	+0.5%	57.20	59.80	54.30	24,578
Mar 2014	57.00	0.0%	57.00	59.45	53.85	45,210
Feb 2014	57.00	−1.7%	57.50	61.95	55.00	31,935
Jan 2014	58.00	−8.4%	62.00	67.00	56.35	41,117
Dec 2013	63.30	+19.4%	55.00	70.35	55.00	1,37,403
Nov 2013	53.00	+20.5%	43.60	53.00	42.05	78,200
Oct 2013	44.00	−0.9%	47.00	47.90	42.05	46,071
Sep 2013	44.40	−0.1%	44.85	49.90	42.00	30,133
Aug 2013	44.45	−4.4%	46.50	47.80	39.30	22,838
Jul 2013	46.50	−13.3%	53.20	57.90	45.65	26,596
Jun 2013	53.65	−8.4%	58.55	66.00	53.25	58,422
May 2013	58.55	+21.9%	49.75	69.00	45.10	2,05,808
Apr 2013	48.05	+21.2%	40.05	50.20	40.05	41,427
Mar 2013	39.65	−18.9%	48.00	56.00	37.20	75,292
Feb 2013	48.90	−20.4%	62.85	63.80	46.30	67,480
Jan 2013	61.40	−7.3%	67.85	73.75	60.00	3,22,392
Dec 2012	66.20	+30.3%	51.95	83.05	49.50	7,23,650
Nov 2012	50.80	+9.1%	47.85	60.00	44.55	2,15,360
Oct 2012	46.55	−6.7%	50.80	58.65	39.50	91,601
Sep 2012	49.90	+7.9%	49.40	55.00	43.00	1,09,639
Aug 2012	46.25	−3.7%	46.30	55.00	45.70	1,08,702
Jul 2012	48.05	−6.0%	50.00	56.75	44.05	73,854
Jun 2012	51.10	+1.3%	51.95	56.00	44.00	55,035
May 2012	50.45	+4.1%	50.00	58.40	37.70	1,07,029
Apr 2012	48.45	−4.8%	52.95	59.85	47.60	39,790
Mar 2012	50.90	−21.7%	65.00	65.00	47.05	1,00,551
Feb 2012	65.00	+106.3%	29.05	75.60	29.05	5,84,698
Jan 2012	31.50	+22.6%	30.25	36.40	22.50	60,136
Dec 2011	25.70	−14.3%	30.00	32.00	24.65	51,815
Nov 2011	30.00	−13.2%	34.80	36.85	25.05	58,979
Oct 2011	34.55	+8.3%	30.15	38.00	30.15	38,911
Sep 2011	31.90	−2.6%	31.55	37.00	30.50	41,687
Aug 2011	32.75	−15.0%	43.50	43.50	29.60	62,566
Jul 2011	38.55	+2.9%	39.70	43.85	36.20	42,650
Jun 2011	37.45	−6.3%	40.95	41.70	33.20	64,252
May 2011	39.95	−6.1%	42.15	42.80	37.30	40,680
Apr 2011	42.55	+12.0%	39.10	54.00	38.85	1,28,358
Mar 2011	38.00	−4.8%	39.50	45.75	37.00	1,07,770
Feb 2011	39.90	−16.0%	47.85	50.75	34.20	80,955
Jan 2011	47.50	−21.7%	63.00	65.00	47.20	1,03,687
Dec 2010	60.65	+8.7%	56.25	65.00	49.00	1,72,272
Nov 2010	55.80	−16.9%	67.50	72.80	54.00	1,39,612
Oct 2010	67.15	−1.0%	69.35	77.70	66.65	2,72,230
Sep 2010	67.80	+3.1%	66.00	76.90	66.00	4,25,759
Aug 2010	65.75	−11.6%	75.35	75.50	62.25	3,29,302
Jul 2010	74.35	+13.5%	66.65	82.00	65.00	7,46,257
Jun 2010	65.50	+21.3%	54.00	79.00	53.55	5,48,679
May 2010	54.00	−12.4%	62.00	62.85	52.00	86,881
Apr 2010	61.65	+8.0%	57.05	73.80	56.80	2,08,054
Mar 2010	57.10	+2.2%	55.55	65.90	54.40	1,50,196
Feb 2010	55.85	−8.8%	63.65	63.75	55.05	1,28,483
Jan 2010	61.25	+1.8%	57.50	79.25	56.15	5,04,322
Dec 2009	60.15	+4.2%	59.90	65.00	56.80	1,61,386
Nov 2009	57.75	+11.3%	51.00	62.40	46.75	1,46,235
Oct 2009	51.90	−21.1%	63.65	66.00	51.00	1,38,525
Sep 2009	65.75	+0.6%	68.00	72.00	60.65	1,22,269
Aug 2009	65.35	+21.2%	51.95	65.35	47.00	1,05,077
Jul 2009	53.90	−5.4%	57.00	58.45	40.15	98,734
Jun 2009	57.00	+6.1%	56.35	73.05	52.55	2,94,178
May 2009	53.70	+57.9%	35.25	53.70	33.05	1,38,476
Apr 2009	34.00	+38.8%	24.25	43.50	24.25	2,32,827
Mar 2009	24.50	−11.4%	27.50	28.25	21.00	2,05,586
Feb 2009	27.65	−13.2%	34.95	34.95	26.05	1,03,250
Jan 2009	31.85	−16.7%	38.00	41.60	28.35	1,14,625
Dec 2008	38.25	+23.6%	28.00	45.85	28.00	1,43,571
Nov 2008	30.95	−12.3%	36.70	42.00	30.25	64,147
Oct 2008	35.30	−23.1%	46.50	47.75	31.40	3,01,002
Sep 2008	45.90	−40.0%	77.65	80.00	45.45	1,82,556
Aug 2008	76.55	−13.4%	87.60	101.65	74.30	1,59,502
Jul 2008	88.35	−15.7%	102.15	104.75	75.60	2,47,045
Jun 2008	104.80	−20.6%	126.30	138.15	100.00	2,62,561
May 2008	132.05	−12.6%	156.00	171.45	125.00	3,24,811
Apr 2008	151.15	+51.7%	103.50	162.30	99.00	4,50,089
Mar 2008	99.65	−53.6%	215.00	215.00	98.35	5,37,529
Feb 2008	214.95	+15.0%	178.00	259.80	178.00	5,45,354
Jan 2008	186.95	−48.5%	381.50	382.75	179.30	9,31,475
Dec 2007	363.35	+34.6%	279.00	363.35	271.50	7,30,637
Nov 2007	269.90	−15.2%	327.40	332.00	220.05	10,84,840
Oct 2007	318.35	+25.4%	260.00	324.30	236.00	6,13,543
Sep 2007	253.90	−20.8%	304.40	315.35	253.90	9,11,189
Aug 2007	320.40	+34.2%	250.65	425.05	240.00	11,42,156
Jul 2007	238.75	+114.4%	116.90	238.75	96.25	16,90,550
Jun 2007	111.35	+101.9%	56.90	111.35	53.55	3,49,270
May 2007	55.15	+11.8%	49.20	60.75	46.00	1,41,714
Apr 2007	49.35	+6.4%	46.10	51.90	44.10	64,867
Mar 2007	46.40	−16.8%	55.70	56.90	44.00	1,49,338
Feb 2007	55.75	−19.1%	72.30	72.30	53.55	7,14,601
Jan 2007	68.90	–	38.00	68.90	37.15	2,77,259

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
4 Dec 2023	105.55	116.65	105.55	116.25	115.85	9,131
28 Nov 2023	115.95	115.95	110.20	111.10	111.15	130
20 Nov 2023	113.00	116.70	105.60	115.95	107.82	466
13 Nov 2023	106.50	111.50	101.20	111.15	109.09	761
6 Nov 2023	111.00	111.00	106.00	106.50	106.71	1,095
30 Oct 2023	106.40	116.55	106.40	106.60	109.49	841
23 Oct 2023	114.00	115.00	108.30	112.00	113.40	5,900
16 Oct 2023	116.05	121.85	114.00	114.00	115.47	3,656
9 Oct 2023	113.05	124.25	113.05	116.05	117.90	5,795
3 Oct 2023	119.30	122.75	113.00	119.00	116.85	1,547
25 Sep 2023	109.14	116.93	109.14	116.93	116.91	8,201
18 Sep 2023	105.95	111.37	100.81	111.37	111.24	11,493
11 Sep 2023	106.00	106.10	105.90	106.07	106.05	5,612
4 Sep 2023	96.24	101.05	96.24	101.05	101.00	2,786
28 Aug 2023	95.79	96.24	91.00	96.24	93.88	11,508
21 Aug 2023	83.00	91.66	83.00	91.66	90.52	3,017
14 Aug 2023	81.00	87.46	79.35	87.30	86.79	2,029
7 Aug 2023	88.68	88.68	81.00	83.30	85.06	1,533
31 Jul 2023	84.50	84.50	79.00	84.46	83.57	2,203
24 Jul 2023	77.17	81.00	77.17	81.00	80.08	2,664
17 Jul 2023	77.11	84.40	77.11	77.17	78.25	1,775
10 Jul 2023	84.78	87.99	80.60	81.16	83.07	9,402

Prices in ₹ per share as traded, not adjusted.