Skip to main content
logo
Kamanwala Housing Construction Limited (BOM:511131)
India flag India · Delayed Price · Currency is INR
15.40
-0.17 (-1.09%)
At close: Jul 6, 2026

BOM:511131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 6, 202615.6116.0015.4015.4015.40-1.09%2,800
Jul 3, 202615.5015.8815.2815.5715.571.04%1,536
Jul 2, 202615.2915.9015.2915.4115.41-0.58%401
Jul 1, 202615.2515.9415.2515.5015.50-3.25%2,458
Jun 30, 202616.1016.1016.0216.0216.02-1.42%101
Jun 29, 202615.6516.2515.5116.2516.251.94%2,714
Jun 25, 202616.7016.7015.2215.9415.940.31%433
Jun 24, 202615.8515.8915.8515.8915.892.12%41
Jun 23, 202615.5016.0115.0015.5615.56-1.08%27,506
Jun 22, 202615.9916.0014.3115.7315.73-3.20%9,091
Jun 19, 202615.7016.2515.5516.2516.251.56%121
Jun 18, 202615.5316.0115.4916.0016.003.03%6,728
Jun 17, 202616.4716.6515.0015.5315.53-5.25%15,125
Jun 16, 202616.1516.6716.1516.3916.391.42%291
Jun 15, 202616.9816.9816.0516.1616.16-0.37%5,507
Jun 12, 202616.9916.9916.0316.2216.22-4.53%4,408
Jun 11, 202617.0017.0016.8016.9916.99-0.06%1,960
Jun 10, 202616.9517.0016.9017.0017.000.77%17,176
Jun 9, 202616.8916.9516.5016.8716.872.18%12,681
Jun 8, 202617.0017.1016.2716.5116.51-2.31%1,142
Jun 5, 202617.3017.4016.9016.9016.90-0.88%3,505
Jun 4, 202617.0017.1216.2017.0517.053.58%25,758
Jun 3, 202617.4117.4716.4116.4616.46-5.02%1,604
Jun 2, 202617.0517.5716.9917.3317.331.94%1,389
Jun 1, 202617.6117.9916.2017.0017.00-8.11%53,046
May 29, 202618.8918.8918.0118.5018.50-1.33%4,809
May 27, 202618.2518.7518.0018.7518.752.12%774
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