Skip to main content
logo
Kamanwala Housing Construction Limited (BOM:511131)
India flag India · Delayed Price · Currency is INR
16.99
+0.30 (1.80%)
At close: Oct 23, 2026

BOM:511131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202616.5017.0016.5016.9916.991.80%5,000
Oct 21, 202616.6316.7016.0116.6916.690.91%121
Oct 14, 202617.2017.2016.5016.5416.54-3.84%109
Oct 13, 202617.2017.2017.2017.2017.205.85%1
Oct 12, 202616.2516.2516.2516.2516.25-1.57%1
Oct 9, 202616.5116.5116.5116.5116.51-2,022
Oct 8, 202616.5216.5216.5116.5116.51-0.42%9
Oct 7, 202617.4017.4116.5816.5816.580.48%3
Oct 5, 202616.5016.5816.5016.5016.500.61%222
Oct 1, 202616.2017.2916.2016.4016.40-5.75%318
Sep 30, 202616.9817.4016.5017.4017.402.96%1,250
Sep 29, 202616.9016.9016.9016.9016.90-0.53%1
Sep 25, 202616.9916.9916.9916.9916.993.60%1
Sep 24, 202616.2516.4016.2516.4016.40-3.53%79
Sep 23, 202617.4817.4817.0017.0017.00-2.30%3
Sep 21, 202616.5017.4016.4017.4017.405.45%351
Sep 18, 202616.5016.5016.5016.5016.50-2.94%841
Sep 17, 202617.0017.0017.0017.0017.00-1.56%1
Sep 16, 202617.2717.2717.2717.2717.270.47%1
Sep 15, 202617.1917.1917.1917.1917.192.02%55
Sep 11, 202616.7517.4916.2616.8516.85-2.32%548
Sep 10, 202615.8417.4015.8417.2517.256.88%1,794
Sep 9, 202616.8016.8016.0016.1416.14-3.53%513
Sep 8, 202616.8016.8016.7016.7316.731.39%312
Sep 7, 202616.5016.7016.5016.5016.50-0.60%433
Sep 4, 202616.7516.7516.6016.6016.602.79%102
Sep 3, 202616.4916.4916.1516.1516.15-3.58%302
Sep 2, 202616.7016.7515.0016.7516.751.45%3,106
Sep 1, 202616.2016.7016.0216.5116.510.06%802
Aug 31, 202617.0017.0016.5016.5016.50-2.02%170
Aug 28, 202616.5017.0016.5016.8416.842.06%1,453
Aug 27, 202616.5016.5516.5016.5016.50-0.48%8,511
Aug 26, 202616.7516.7516.5016.5816.580.42%323
Aug 25, 202616.5217.0016.5016.5116.51-3.62%11,603
Aug 24, 202616.7018.0016.5017.1317.130.76%12,685
Aug 21, 202616.1517.0016.1517.0017.001.74%2,098
Aug 20, 202618.2018.2116.5016.7116.71-9.14%9,294
Aug 19, 202619.0019.8818.0018.3918.393.72%53,923
Aug 18, 202616.7418.0016.5017.7317.737.45%12,604
Aug 14, 202616.7516.7516.2116.5016.501.04%9
Aug 13, 202616.5717.2016.0716.3316.33-3.94%4,446
Aug 12, 202617.1317.2516.1717.0017.00-0.76%229
Aug 11, 202616.3217.5016.3217.1317.134.96%6,939
Aug 10, 202616.8018.0016.2016.3216.320.12%16,364
Aug 7, 202616.6516.9316.0116.3016.300.31%333
Aug 6, 202616.8517.9916.1816.2516.25-3.56%693
Aug 5, 202616.9917.0015.5216.8516.855.31%15,700
Aug 4, 202615.8716.0015.8716.0016.000.88%1,680
Aug 3, 202615.5415.9215.1515.8615.862.06%12,056
Jul 31, 202615.3016.9515.0015.5415.543.46%39,863