Skip to main content
logo
Kamanwala Housing Construction Limited (BOM:511131)
India flag India · Delayed Price · Currency is INR
18.36
+0.56 (3.15%)
At close: May 26, 2026

BOM:511131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202617.8018.5017.5518.3618.363.15%6,258
May 25, 202618.1918.1917.2617.8017.802.77%3,049
May 22, 202618.2018.8015.9917.3217.32-7.48%94,600
May 21, 202618.5018.9918.0018.7218.722.18%10,777
May 20, 202618.2818.4517.5318.3218.320.22%16,995
May 19, 202617.9918.4917.6718.2818.281.56%4,170
May 18, 202618.2518.4917.3318.0018.00-1.42%4,154
May 15, 202618.0018.7318.0018.2618.261.67%2,418
May 14, 202617.9118.9717.3717.9617.96-0.22%13,152
May 13, 202618.1418.9818.0018.0018.00-0.06%3,777
May 12, 202618.8518.9918.0018.0118.01-2.54%5,135
May 11, 202619.0019.0017.2418.4818.480.65%7,123
May 8, 202618.3818.6317.5218.3618.362.00%3,045
May 7, 202618.3918.3917.5118.0018.000.39%724
May 6, 202618.0918.0917.2117.9317.931.01%17,163
May 5, 202617.9918.4717.2117.7517.75-1.06%9,760
May 4, 202617.2117.9417.2117.9417.940.62%5,279
Apr 30, 202617.8517.8516.8017.8317.83-0.28%4,735
Apr 29, 202617.2317.9917.1117.8817.881.13%8,293
Apr 28, 202617.4617.8016.7117.6817.681.90%12,828
Apr 27, 202617.4917.4916.9917.3517.352.12%2,305
Apr 24, 202616.9217.0016.9216.9916.99-0.06%18
Apr 23, 202617.0017.0016.9517.0017.000.59%2,713
Apr 22, 202616.3816.9016.3816.9016.903.17%1,158
Apr 21, 202616.8016.9016.1316.3816.38-2.50%3,533
Apr 20, 202616.7416.9016.2616.8016.800.36%1,879
Apr 17, 202617.0017.0016.0616.7416.743.08%4,365
Apr 16, 202616.4916.8015.9516.2416.24-1.52%6,042
Apr 15, 202616.8016.8015.7116.4916.492.81%5,482
Apr 13, 202616.8016.8015.5516.0416.04-4.98%2,283
Apr 10, 202616.8816.8816.2516.8816.881.87%808
Apr 9, 202616.4516.8016.0516.5716.570.49%7,748
Apr 8, 202616.4516.4916.0016.4916.493.84%28,461
Apr 7, 202616.2516.2515.7615.8815.88-2.58%2,064
Apr 6, 202616.8716.8715.5016.3016.30-3.32%4,386
Apr 2, 202615.9516.8815.7016.8616.867.59%9,501
Apr 1, 202615.8615.8615.5015.6715.672.49%1,117
Mar 30, 202615.2215.4015.0015.2915.291.46%12,351
Mar 27, 202614.6516.0014.6015.0715.072.24%27,269
Mar 25, 202615.6015.6014.5514.7414.74-3.53%6,396
Mar 24, 202615.5015.6814.0015.2815.28-2.18%6,547
Mar 23, 202615.6516.2314.1115.6215.62-4.11%40,058
Mar 20, 202615.8516.4915.8516.2916.290.74%9,946
Mar 19, 202615.3616.1715.3216.1716.17-2.00%9,473
Mar 18, 202615.7016.5015.3016.5016.503.90%12,326
Mar 17, 202615.6516.5015.0015.8815.884.40%28,561
Mar 16, 202615.6816.5015.0015.2115.21-3.37%11,609
Mar 13, 202617.0017.0015.6515.7415.74-2.84%123
Mar 12, 202616.0016.2015.6616.2016.20-2.70%731
Mar 11, 202616.0216.6515.6616.6516.653.93%151