Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	22.30	22.57	21.21	21.98	21.98	-2.57%	102,999
Feb 12, 2026	22.25	22.68	22.10	22.56	22.56	0.62%	9,016
Feb 11, 2026	23.15	23.95	22.16	22.42	22.42	-5.08%	81,583
Feb 10, 2026	22.90	23.78	22.75	23.62	23.62	3.69%	48,376
Feb 9, 2026	22.30	23.00	21.93	22.78	22.78	3.92%	47,006
Feb 6, 2026	22.98	22.98	21.70	21.92	21.92	-0.54%	9,983
Feb 5, 2026	21.56	22.19	21.56	22.04	22.04	0.73%	45,637
Feb 4, 2026	21.00	22.18	21.00	21.88	21.88	2.53%	116,387
Feb 3, 2026	22.48	22.48	21.09	21.34	21.34	0.85%	75,881
Feb 2, 2026	21.01	21.80	20.60	21.16	21.16	-0.98%	58,487
Feb 1, 2026	21.85	22.21	21.10	21.37	21.37	0.05%	34,195
Jan 30, 2026	22.99	22.99	21.16	21.36	21.36	-6.03%	183,158
Jan 29, 2026	22.51	24.58	21.88	22.73	22.73	3.18%	360,385
Jan 28, 2026	24.43	25.18	21.60	22.03	22.03	-4.88%	454,969
Jan 27, 2026	20.97	23.86	20.61	23.16	23.16	10.71%	622,479
Jan 23, 2026	21.96	22.07	20.60	20.92	20.92	-5.04%	73,692
Jan 22, 2026	22.10	22.21	21.58	22.03	22.03	0.87%	96,025
Jan 21, 2026	21.72	22.43	21.19	21.84	21.84	-0.05%	78,168
Jan 20, 2026	22.55	22.55	21.72	21.85	21.85	-2.24%	50,564
Jan 19, 2026	23.50	23.50	21.82	22.35	22.35	0.86%	85,517
Jan 16, 2026	24.50	24.50	22.09	22.16	22.16	-1.42%	183,891
Jan 14, 2026	22.84	22.84	22.20	22.48	22.48	0.40%	23,511
Jan 13, 2026	22.69	22.92	22.30	22.39	22.39	-0.36%	22,020
Jan 12, 2026	22.99	22.99	21.80	22.47	22.47	0.67%	73,993
Jan 9, 2026	23.31	23.45	22.05	22.32	22.32	-4.57%	75,673
Jan 8, 2026	23.46	23.52	23.05	23.39	23.39	-0.30%	28,345
Jan 7, 2026	23.61	24.09	22.75	23.46	23.46	-0.64%	103,724
Jan 6, 2026	25.50	25.50	23.30	23.61	23.61	-5.56%	122,938
Jan 5, 2026	25.80	25.80	24.69	25.00	25.00	-1.38%	54,864
Jan 2, 2026	24.60	25.45	24.60	25.35	25.35	0.44%	27,158
Jan 1, 2026	26.00	26.00	24.96	25.24	25.24	1.08%	12,460
Dec 31, 2025	25.61	26.02	24.75	24.97	24.97	-0.20%	96,498
Dec 30, 2025	24.86	25.25	24.30	25.02	25.02	1.17%	50,802
Dec 29, 2025	22.90	25.28	22.90	24.73	24.73	6.55%	137,099
Dec 26, 2025	23.58	23.58	23.08	23.21	23.21	-1.40%	37,634
Dec 24, 2025	23.00	23.79	23.00	23.54	23.54	0.64%	18,308
Dec 23, 2025	23.70	23.77	22.90	23.39	23.39	1.78%	58,372
Dec 22, 2025	22.85	23.30	22.69	22.98	22.98	2.22%	84,065
Dec 19, 2025	22.30	22.85	21.90	22.48	22.48	1.44%	119,870
Dec 18, 2025	23.35	23.87	21.72	22.16	22.16	-4.89%	129,383
Dec 17, 2025	24.84	24.84	23.20	23.30	23.30	-5.05%	121,011
Dec 16, 2025	25.49	26.12	24.42	24.54	24.54	-4.14%	62,211
Dec 15, 2025	25.52	26.59	25.29	25.60	25.60	-1.35%	56,100
Dec 12, 2025	26.16	26.16	25.58	25.95	25.95	0.89%	5,196
Dec 11, 2025	26.22	26.22	25.18	25.72	25.72	2.51%	42,407
Dec 10, 2025	25.90	25.90	25.00	25.09	25.09	-0.71%	11,542
Dec 9, 2025	26.54	26.54	23.79	25.27	25.27	1.53%	58,975
Dec 8, 2025	25.52	25.98	24.42	24.89	24.89	-2.47%	46,216
Dec 5, 2025	25.89	25.89	25.25	25.52	25.52	-0.97%	42,066
Dec 4, 2025	26.25	26.32	25.60	25.77	25.77	-1.26%	5,082