Kamanwala Housing Construction Limited (BOM:511131)
India · Delayed Price · Currency is INR 17.93
+0.18 (1.01%)
At close: May 6, 2026
BOM:511131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 18.09 | 18.09 | 17.21 | 17.93 | 17.93 | 1.01% | 17,163 |
| May 5, 2026 | 17.99 | 18.47 | 17.21 | 17.75 | 17.75 | -1.06% | 9,760 |
| May 4, 2026 | 17.21 | 17.94 | 17.21 | 17.94 | 17.94 | 0.62% | 5,279 |
| Apr 30, 2026 | 17.85 | 17.85 | 16.80 | 17.83 | 17.83 | -0.28% | 4,735 |
| Apr 29, 2026 | 17.23 | 17.99 | 17.11 | 17.88 | 17.88 | 1.13% | 8,293 |
| Apr 28, 2026 | 17.46 | 17.80 | 16.71 | 17.68 | 17.68 | 1.90% | 12,828 |
| Apr 27, 2026 | 17.49 | 17.49 | 16.99 | 17.35 | 17.35 | 2.12% | 2,305 |
| Apr 24, 2026 | 16.92 | 17.00 | 16.92 | 16.99 | 16.99 | -0.06% | 18 |
| Apr 23, 2026 | 17.00 | 17.00 | 16.95 | 17.00 | 17.00 | 0.59% | 2,713 |
| Apr 22, 2026 | 16.38 | 16.90 | 16.38 | 16.90 | 16.90 | 3.17% | 1,158 |
| Apr 21, 2026 | 16.80 | 16.90 | 16.13 | 16.38 | 16.38 | -2.50% | 3,533 |
| Apr 20, 2026 | 16.74 | 16.90 | 16.26 | 16.80 | 16.80 | 0.36% | 1,879 |
| Apr 17, 2026 | 17.00 | 17.00 | 16.06 | 16.74 | 16.74 | 3.08% | 4,365 |
| Apr 16, 2026 | 16.49 | 16.80 | 15.95 | 16.24 | 16.24 | -1.52% | 6,042 |
| Apr 15, 2026 | 16.80 | 16.80 | 15.71 | 16.49 | 16.49 | 2.81% | 5,482 |
| Apr 13, 2026 | 16.80 | 16.80 | 15.55 | 16.04 | 16.04 | -4.98% | 2,283 |
| Apr 10, 2026 | 16.88 | 16.88 | 16.25 | 16.88 | 16.88 | 1.87% | 808 |
| Apr 9, 2026 | 16.45 | 16.80 | 16.05 | 16.57 | 16.57 | 0.49% | 7,748 |
| Apr 8, 2026 | 16.45 | 16.49 | 16.00 | 16.49 | 16.49 | 3.84% | 28,461 |
| Apr 7, 2026 | 16.25 | 16.25 | 15.76 | 15.88 | 15.88 | -2.58% | 2,064 |
| Apr 6, 2026 | 16.87 | 16.87 | 15.50 | 16.30 | 16.30 | -3.32% | 4,386 |
| Apr 2, 2026 | 15.95 | 16.88 | 15.70 | 16.86 | 16.86 | 7.59% | 9,501 |
| Apr 1, 2026 | 15.86 | 15.86 | 15.50 | 15.67 | 15.67 | 2.49% | 1,117 |
| Mar 30, 2026 | 15.22 | 15.40 | 15.00 | 15.29 | 15.29 | 1.46% | 12,351 |
| Mar 27, 2026 | 14.65 | 16.00 | 14.60 | 15.07 | 15.07 | 2.24% | 27,269 |
| Mar 25, 2026 | 15.60 | 15.60 | 14.55 | 14.74 | 14.74 | -3.53% | 6,396 |
| Mar 24, 2026 | 15.50 | 15.68 | 14.00 | 15.28 | 15.28 | -2.18% | 6,547 |
| Mar 23, 2026 | 15.65 | 16.23 | 14.11 | 15.62 | 15.62 | -4.11% | 40,058 |
| Mar 20, 2026 | 15.85 | 16.49 | 15.85 | 16.29 | 16.29 | 0.74% | 9,946 |
| Mar 19, 2026 | 15.36 | 16.17 | 15.32 | 16.17 | 16.17 | -2.00% | 9,473 |
| Mar 18, 2026 | 15.70 | 16.50 | 15.30 | 16.50 | 16.50 | 3.90% | 12,326 |
| Mar 17, 2026 | 15.65 | 16.50 | 15.00 | 15.88 | 15.88 | 4.40% | 28,561 |
| Mar 16, 2026 | 15.68 | 16.50 | 15.00 | 15.21 | 15.21 | -3.37% | 11,609 |
| Mar 13, 2026 | 17.00 | 17.00 | 15.65 | 15.74 | 15.74 | -2.84% | 123 |
| Mar 12, 2026 | 16.00 | 16.20 | 15.66 | 16.20 | 16.20 | -2.70% | 731 |
| Mar 11, 2026 | 16.02 | 16.65 | 15.66 | 16.65 | 16.65 | 3.93% | 151 |
| Mar 10, 2026 | 17.00 | 17.00 | 15.62 | 16.02 | 16.02 | 1.14% | 2,318 |
| Mar 9, 2026 | 15.30 | 16.50 | 14.50 | 15.84 | 15.84 | -1.06% | 16,143 |
| Mar 6, 2026 | 15.90 | 16.35 | 15.50 | 16.01 | 16.01 | -1.05% | 21,906 |
| Mar 5, 2026 | 16.20 | 16.20 | 15.43 | 16.18 | 16.18 | 1.19% | 4,540 |
| Mar 4, 2026 | 16.00 | 16.40 | 15.22 | 15.99 | 15.99 | 0.44% | 11,650 |
| Mar 2, 2026 | 16.00 | 16.80 | 15.22 | 15.92 | 15.92 | -0.56% | 12,885 |
| Feb 27, 2026 | 16.25 | 16.25 | 15.57 | 16.01 | 16.01 | 0.06% | 2,369 |
| Feb 26, 2026 | 16.00 | 16.50 | 15.15 | 16.00 | 16.00 | 3.09% | 18,323 |
| Feb 25, 2026 | 15.92 | 16.65 | 15.50 | 15.52 | 15.52 | -2.51% | 2,165 |
| Feb 24, 2026 | 16.30 | 16.69 | 15.76 | 15.92 | 15.92 | -0.50% | 18,308 |
| Feb 23, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -2.97% | 5,055 |
| Feb 20, 2026 | 16.50 | 16.50 | 16.00 | 16.49 | 16.49 | 0.37% | 1,783 |
| Feb 19, 2026 | 16.51 | 16.51 | 15.51 | 16.43 | 16.43 | 1.48% | 7,197 |
| Feb 18, 2026 | 15.87 | 16.46 | 15.87 | 16.19 | 16.19 | 5.68% | 7,301 |