BSE · ZKHANDEN · stock
Khandelwal Extractions Limited (ZKHANDEN) stock price history
Every BSE trading session of Khandelwal Extractions Limited from Aug 16, 2010 to Sep 25, 2026: 3,977 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ZKHANDEN adjusted close, 2010 to 2026
- ₹195.50
- All time high, 2026
- ₹200.00
- 52 week high, ₹67.01 low
- 3,977
- Daily sessions since 2010
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
ZKHANDEN key facts
- Khandelwal Extractions Limited (ZKHANDEN) closed at ₹184.15 on Sep 25, 2026 on BSE.
- ZKHANDEN's all time high close is ₹195.50, set on Jul 10, 2026; its all time low close is ₹7.10 on Sep 20, 2021.
- ZKHANDEN's 52 week range is ₹67.01 to ₹200.00.
- ZKHANDEN returned +133.2% over the year to Sep 25, 2026 and +2,255% over five years.
- Over ten years ZKHANDEN returned +2,024%, +35.7% a year compounded.
- ZKHANDEN's deepest drawdown was -83.3% from Nov 7, 2022 to Apr 10, 2023.
- DataCedar holds 3,977 daily sessions of ZKHANDEN history from Aug 16, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ZKHANDEN price chart, 2010 to 2026
ZKHANDEN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | -2.9% |
| 6 months | +52.6% |
| Year to date | +38.7% |
| 1 year | +133.2% |
| 3 years | +191.1% |
| 5 years | +2,255% |
| 10 years | +2,024% |
| Since Aug 16, 2010 | +2,024% |
| Compound annual growth, 16.1 years | +20.9% |
ZKHANDEN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹195.50 on Jul 10, 2026
- All time low close
- ₹7.10 on Sep 20, 2021
- 52 week high
- ₹200.00 on Jul 13, 2026
- 52 week low
- ₹67.01 on Oct 24, 2025
- Deepest drawdown
- -83.3% from Nov 7, 2022 to Apr 10, 2023, recovered Aug 13, 2024
- Best single session
- +21.2% on Nov 4, 2020
- Worst single session
- -13.9% on Nov 10, 2020
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2010
- 21.2×
- Best calendar year
- 2022, +265%
- Worst calendar year
- 2023, -2%
ZKHANDEN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Aug 16, 2010; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹132.30 | ₹200.00 | ₹93.00 | ₹184.15 | +36.4% | 51K | 185 |
| 2025 | ₹90.00 | ₹153.80 | ₹64.15 | ₹135.00 | +48.5% | 180.2K | 248 |
| 2024 | ₹67.44 | ₹115.90 | ₹53.45 | ₹90.89 | +37.5% | 177.3K | 245 |
| 2023 | ₹67.75 | ₹99.18 | ₹17.25 | ₹66.12 | -2.4% | 49K | 245 |
| 2022 | ₹18.55 | ₹107.00 | ₹17.45 | ₹67.75 | +265.2% | 71.9K | 248 |
| 2021 | ₹11.50 | ₹20.05 | ₹7.08 | ₹18.55 | +61.3% | 18.8K | 248 |
| 2020 | ₹10.05 | ₹13.96 | ₹9.49 | ₹11.50 | +14.4% | 34.2K | 251 |
| 2019 | ₹8.67 | ₹10.05 | ₹8.67 | ₹10.05 | +15.9% | 611 | 242 |
| 2018 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 246 |
| 2017 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 248 |
| 2016 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 246 |
| 2015 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 246 |
| 2014 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 244 |
| 2013 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 248 |
| 2012 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 245 |
| 2011 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | 0.0% | 0 | 246 |
| 2010 | ₹8.67 | ₹8.67 | ₹8.67 | ₹8.67 | n/a | 0 | 96 |
ZKHANDEN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹184.15 | -4.1% |
| August 2026 | ₹191.95 | +32.8% |
| July 2026 | ₹144.50 | -23.8% |
| June 2026 | ₹189.60 | +3.7% |
| May 2026 | ₹182.80 | -5.0% |
| April 2026 | ₹192.40 | +53.0% |
| March 2026 | ₹125.75 | -1.3% |
| February 2026 | ₹127.45 | +23.7% |
| January 2026 | ₹103.00 | -23.7% |
| December 2025 | ₹135.00 | -6.8% |
| November 2025 | ₹144.80 | +51.5% |
| October 2025 | ₹95.55 | +26.2% |
About the ZKHANDEN data
Daily bars. 3,977 sessions from Aug 16, 2010 to Sep 25, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ZKHANDEN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ZENTEC Zen Technologies Limited
- ZFCVINDIA ZF Commercial Vehicle Control Systems India Limited
- ZFSTEERING ZF Steering Gear (India) Limited
- ZIMLAB ZIM Laboratories Limited
- ZMILGFIN Milgrey Finance and Investments Limited
- ZMULTIPU Multipurpose Trading and Agencies Limited
- ZODIACLOTH Zodiac Clothing Company Limited
- ZODIACVEN Zodiac Ventures Limited
Common questions
ZKHANDEN share price history
