Kamanwala Housing Construction Limited (BOM:511131)
India · Delayed Price · Currency is INR 16.40
-1.00 (-5.75%)
At close: Oct 1, 2026
BOM:511131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 16.20 | 17.29 | 16.20 | 16.40 | 16.40 | -5.75% | 318 |
| Sep 30, 2026 | 16.98 | 17.40 | 16.50 | 17.40 | 17.40 | 2.96% | 1,250 |
| Sep 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.53% | 1 |
| Sep 25, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 3.60% | 1 |
| Sep 24, 2026 | 16.25 | 16.40 | 16.25 | 16.40 | 16.40 | -3.53% | 79 |
| Sep 23, 2026 | 17.48 | 17.48 | 17.00 | 17.00 | 17.00 | -2.30% | 3 |
| Sep 21, 2026 | 16.50 | 17.40 | 16.40 | 17.40 | 17.40 | 5.45% | 351 |
| Sep 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | 841 |
| Sep 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.56% | 1 |
| Sep 16, 2026 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.47% | 1 |
| Sep 15, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 2.02% | 55 |
| Sep 11, 2026 | 16.75 | 17.49 | 16.26 | 16.85 | 16.85 | -2.32% | 548 |
| Sep 10, 2026 | 15.84 | 17.40 | 15.84 | 17.25 | 17.25 | 6.88% | 1,794 |
| Sep 9, 2026 | 16.80 | 16.80 | 16.00 | 16.14 | 16.14 | -3.53% | 513 |
| Sep 8, 2026 | 16.80 | 16.80 | 16.70 | 16.73 | 16.73 | 1.39% | 312 |
| Sep 7, 2026 | 16.50 | 16.70 | 16.50 | 16.50 | 16.50 | -0.60% | 433 |
| Sep 4, 2026 | 16.75 | 16.75 | 16.60 | 16.60 | 16.60 | 2.79% | 102 |
| Sep 3, 2026 | 16.49 | 16.49 | 16.15 | 16.15 | 16.15 | -3.58% | 302 |
| Sep 2, 2026 | 16.70 | 16.75 | 15.00 | 16.75 | 16.75 | 1.45% | 3,106 |
| Sep 1, 2026 | 16.20 | 16.70 | 16.02 | 16.51 | 16.51 | 0.06% | 802 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -2.02% | 170 |
| Aug 28, 2026 | 16.50 | 17.00 | 16.50 | 16.84 | 16.84 | 2.06% | 1,453 |
| Aug 27, 2026 | 16.50 | 16.55 | 16.50 | 16.50 | 16.50 | -0.48% | 8,511 |
| Aug 26, 2026 | 16.75 | 16.75 | 16.50 | 16.58 | 16.58 | 0.42% | 323 |
| Aug 25, 2026 | 16.52 | 17.00 | 16.50 | 16.51 | 16.51 | -3.62% | 11,603 |
| Aug 24, 2026 | 16.70 | 18.00 | 16.50 | 17.13 | 17.13 | 0.76% | 12,685 |
| Aug 21, 2026 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | 1.74% | 2,098 |
| Aug 20, 2026 | 18.20 | 18.21 | 16.50 | 16.71 | 16.71 | -9.14% | 9,294 |
| Aug 19, 2026 | 19.00 | 19.88 | 18.00 | 18.39 | 18.39 | 3.72% | 53,923 |
| Aug 18, 2026 | 16.74 | 18.00 | 16.50 | 17.73 | 17.73 | 7.45% | 12,604 |
| Aug 14, 2026 | 16.75 | 16.75 | 16.21 | 16.50 | 16.50 | 1.04% | 9 |
| Aug 13, 2026 | 16.57 | 17.20 | 16.07 | 16.33 | 16.33 | -3.94% | 4,446 |
| Aug 12, 2026 | 17.13 | 17.25 | 16.17 | 17.00 | 17.00 | -0.76% | 229 |
| Aug 11, 2026 | 16.32 | 17.50 | 16.32 | 17.13 | 17.13 | 4.96% | 6,939 |
| Aug 10, 2026 | 16.80 | 18.00 | 16.20 | 16.32 | 16.32 | 0.12% | 16,364 |
| Aug 7, 2026 | 16.65 | 16.93 | 16.01 | 16.30 | 16.30 | 0.31% | 333 |
| Aug 6, 2026 | 16.85 | 17.99 | 16.18 | 16.25 | 16.25 | -3.56% | 693 |
| Aug 5, 2026 | 16.99 | 17.00 | 15.52 | 16.85 | 16.85 | 5.31% | 15,700 |
| Aug 4, 2026 | 15.87 | 16.00 | 15.87 | 16.00 | 16.00 | 0.88% | 1,680 |
| Aug 3, 2026 | 15.54 | 15.92 | 15.15 | 15.86 | 15.86 | 2.06% | 12,056 |
| Jul 31, 2026 | 15.30 | 16.95 | 15.00 | 15.54 | 15.54 | 3.46% | 39,863 |
| Jul 30, 2026 | 15.20 | 15.40 | 14.51 | 15.02 | 15.02 | -1.83% | 47,102 |
| Jul 29, 2026 | 15.82 | 15.82 | 15.26 | 15.30 | 15.30 | -2.86% | 1,109 |
| Jul 28, 2026 | 15.16 | 15.75 | 15.16 | 15.75 | 15.75 | 1.68% | 663 |
| Jul 27, 2026 | 15.45 | 15.80 | 15.00 | 15.49 | 15.49 | 2.24% | 402 |
| Jul 24, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -2.57% | 622 |
| Jul 23, 2026 | 15.70 | 15.80 | 15.55 | 15.55 | 15.55 | -0.32% | 601 |
| Jul 22, 2026 | 15.65 | 15.65 | 15.00 | 15.60 | 15.60 | -0.32% | 4,070 |
| Jul 21, 2026 | 15.15 | 15.65 | 15.15 | 15.65 | 15.65 | 0.26% | 349 |
| Jul 20, 2026 | 16.85 | 16.85 | 15.52 | 15.61 | 15.61 | -1.76% | 874 |