Kamanwala Housing Construction Limited (BOM:511131)
India · Delayed Price · Currency is INR 16.02
-1.06 (-6.21%)
At close: Jan 20, 2026
BOM:511131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 17.00 | 17.00 | 16.00 | 16.02 | 16.02 | -6.21% | 20,949 |
| Jan 19, 2026 | 17.08 | 17.99 | 17.08 | 17.08 | 17.08 | 0.47% | 6,992 |
| Jan 16, 2026 | 17.40 | 17.49 | 16.40 | 17.00 | 17.00 | - | 1,495 |
| Jan 14, 2026 | 17.00 | 17.44 | 17.00 | 17.00 | 17.00 | - | 3,038 |
| Jan 13, 2026 | 16.26 | 17.42 | 16.26 | 17.00 | 17.00 | -0.06% | 1,875 |
| Jan 12, 2026 | 16.25 | 17.01 | 16.25 | 17.01 | 17.01 | 4.55% | 5,057 |
| Jan 9, 2026 | 17.74 | 17.74 | 15.15 | 16.27 | 16.27 | -2.22% | 10,196 |
| Jan 8, 2026 | 16.21 | 17.95 | 16.21 | 16.64 | 16.64 | -2.23% | 11,898 |
| Jan 7, 2026 | 17.25 | 17.25 | 15.50 | 17.02 | 17.02 | 0.12% | 12,929 |
| Jan 6, 2026 | 16.55 | 18.00 | 16.22 | 17.00 | 17.00 | -0.87% | 4,386 |
| Jan 5, 2026 | 17.69 | 17.99 | 16.21 | 17.15 | 17.15 | -1.10% | 9,032 |
| Jan 2, 2026 | 17.69 | 17.69 | 16.75 | 17.34 | 17.34 | 2.00% | 1,054 |
| Jan 1, 2026 | 16.21 | 17.00 | 14.13 | 17.00 | 17.00 | 3.09% | 7,980 |
| Dec 31, 2025 | 16.50 | 16.57 | 16.15 | 16.49 | 16.49 | -0.06% | 2,669 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | - | 157 |
| Dec 29, 2025 | 16.73 | 16.73 | 16.00 | 16.50 | 16.50 | -1.84% | 3,720 |
| Dec 26, 2025 | 17.03 | 17.44 | 16.57 | 16.81 | 16.81 | -1.23% | 3,732 |
| Dec 24, 2025 | 17.65 | 17.65 | 16.55 | 17.02 | 17.02 | -1.16% | 2,862 |
| Dec 23, 2025 | 17.30 | 17.30 | 17.21 | 17.22 | 17.22 | -0.46% | 819 |
| Dec 22, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -2.15% | 2,345 |
| Dec 19, 2025 | 16.60 | 17.90 | 16.60 | 17.68 | 17.68 | 2.79% | 2,149 |
| Dec 17, 2025 | 17.18 | 17.65 | 17.18 | 17.20 | 17.20 | 0.12% | 672 |
| Dec 16, 2025 | 17.31 | 17.49 | 17.01 | 17.18 | 17.18 | -0.75% | 3,286 |
| Dec 15, 2025 | 17.79 | 17.79 | 17.23 | 17.31 | 17.31 | -0.92% | 668 |
| Dec 12, 2025 | 17.21 | 18.69 | 17.21 | 17.47 | 17.47 | -1.08% | 2,618 |
| Dec 11, 2025 | 17.69 | 18.99 | 17.45 | 17.66 | 17.66 | -0.45% | 4,444 |
| Dec 10, 2025 | 17.11 | 17.75 | 17.11 | 17.74 | 17.74 | 2.54% | 500 |
| Dec 9, 2025 | 16.62 | 18.23 | 16.62 | 17.30 | 17.30 | -1.42% | 7,320 |
| Dec 8, 2025 | 18.00 | 18.50 | 17.16 | 17.55 | 17.55 | 0.46% | 4,343 |
| Dec 5, 2025 | 16.80 | 17.50 | 16.60 | 17.47 | 17.47 | 4.24% | 4,184 |
| Dec 4, 2025 | 17.00 | 17.50 | 16.00 | 16.76 | 16.76 | -1.41% | 10,239 |
| Dec 3, 2025 | 17.50 | 17.99 | 16.50 | 17.00 | 17.00 | -2.86% | 8,835 |
| Dec 2, 2025 | 17.30 | 17.50 | 16.50 | 17.50 | 17.50 | 0.46% | 3,451 |
| Dec 1, 2025 | 16.75 | 17.42 | 16.75 | 17.42 | 17.42 | 6.03% | 4,098 |
| Nov 28, 2025 | 17.00 | 17.49 | 15.71 | 16.43 | 16.43 | -3.35% | 7,853 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.62 | 17.00 | 17.00 | -1.16% | 12,125 |
| Nov 26, 2025 | 17.00 | 17.20 | 16.35 | 17.20 | 17.20 | 1.18% | 5,504 |
| Nov 25, 2025 | 17.18 | 17.25 | 16.50 | 17.00 | 17.00 | -1.05% | 4,845 |
| Nov 24, 2025 | 18.16 | 18.16 | 17.00 | 17.18 | 17.18 | -3.05% | 16,033 |
| Nov 21, 2025 | 18.40 | 18.40 | 17.71 | 17.72 | 17.72 | -0.11% | 3,626 |
| Nov 20, 2025 | 18.00 | 18.50 | 17.00 | 17.74 | 17.74 | -1.39% | 23,291 |
| Nov 19, 2025 | 18.50 | 18.50 | 17.00 | 17.99 | 17.99 | -1.26% | 78,410 |
| Nov 18, 2025 | 17.30 | 18.44 | 17.30 | 18.22 | 18.22 | 1.05% | 19,424 |
| Nov 17, 2025 | 19.70 | 19.70 | 18.00 | 18.03 | 18.03 | -5.06% | 10,771 |
| Nov 14, 2025 | 19.39 | 19.39 | 18.60 | 18.99 | 18.99 | -0.05% | 5,559 |
| Nov 13, 2025 | 20.20 | 20.20 | 18.50 | 19.00 | 19.00 | -4.95% | 42,162 |
| Nov 12, 2025 | 20.30 | 20.30 | 19.20 | 19.99 | 19.99 | 0.45% | 4,963 |
| Nov 11, 2025 | 20.50 | 20.50 | 19.15 | 19.90 | 19.90 | 0.71% | 3,167 |
| Nov 10, 2025 | 20.05 | 21.50 | 19.50 | 19.76 | 19.76 | -1.25% | 6,581 |
| Nov 7, 2025 | 20.50 | 20.70 | 20.00 | 20.01 | 20.01 | -0.79% | 2,716 |