Skip to main content
logo
Kamdhenu Limited (BOM:532741)
India flag India · Delayed Price · Currency is INR
22.24
-0.30 (-1.33%)
At close: Mar 12, 2026

Kamdhenu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 202622.0023.1021.8222.2422.24-1.33%61,648
Mar 11, 202623.7423.7422.4022.5422.54-1.40%37,506
Mar 10, 202622.0023.2621.7722.8622.864.86%57,133
Mar 9, 202621.8122.0121.0121.8021.80-1.89%132,053
Mar 6, 202622.6822.6821.9422.2222.220.59%25,425
Mar 5, 202622.0722.2721.6522.0922.091.19%61,791
Mar 4, 202622.2522.3121.6921.8321.83-4.09%87,111
Mar 2, 202621.6922.9721.5722.7622.76-0.57%61,046
Feb 27, 202623.0923.5022.7922.8922.89-112,509
Feb 26, 202622.0023.2521.4922.8922.897.36%204,934
Feb 25, 202621.5523.3720.5021.3221.32-1.25%411,956
Feb 24, 202621.0021.6821.0021.5921.591.12%17,996
Feb 23, 202621.1121.6521.1021.3521.35-1.02%45,704
Feb 20, 202621.0022.1021.0021.5721.570.33%5,081
Feb 19, 202621.8022.1021.5021.5021.50-2.01%23,762
Feb 18, 202622.0022.1821.7421.9421.94-0.18%27,816
Feb 17, 202621.3922.6921.3921.9821.982.61%23,079
Feb 16, 202622.9723.1021.3321.4221.42-2.55%77,693
Feb 13, 202622.3022.5721.2121.9821.98-2.57%102,999
Feb 12, 202622.2522.6822.1022.5622.560.62%9,016
Feb 11, 202623.1523.9522.1622.4222.42-5.08%81,583
Feb 10, 202622.9023.7822.7523.6223.623.69%48,376
Feb 9, 202622.3023.0021.9322.7822.783.92%47,006
Feb 6, 202622.9822.9821.7021.9221.92-0.54%9,983
Feb 5, 202621.5622.1921.5622.0422.040.73%45,637
Feb 4, 202621.0022.1821.0021.8821.882.53%116,387
Feb 3, 202622.4822.4821.0921.3421.340.85%75,881
Feb 2, 202621.0121.8020.6021.1621.16-0.98%58,487
Feb 1, 202621.8522.2121.1021.3721.370.05%34,195
Jan 30, 202622.9922.9921.1621.3621.36-6.03%183,158
Jan 29, 202622.5124.5821.8822.7322.733.18%360,385
Jan 28, 202624.4325.1821.6022.0322.03-4.88%454,969
Jan 27, 202620.9723.8620.6123.1623.1610.71%622,479
Jan 23, 202621.9622.0720.6020.9220.92-5.04%73,692
Jan 22, 202622.1022.2121.5822.0322.030.87%96,025
Jan 21, 202621.7222.4321.1921.8421.84-0.05%78,168
Jan 20, 202622.5522.5521.7221.8521.85-2.24%50,564
Jan 19, 202623.5023.5021.8222.3522.350.86%85,517
Jan 16, 202624.5024.5022.0922.1622.16-1.42%183,891
Jan 14, 202622.8422.8422.2022.4822.480.40%23,511
Jan 13, 202622.6922.9222.3022.3922.39-0.36%22,020
Jan 12, 202622.9922.9921.8022.4722.470.67%73,993
Jan 9, 202623.3123.4522.0522.3222.32-4.57%75,673
Jan 8, 202623.4623.5223.0523.3923.39-0.30%28,345
Jan 7, 202623.6124.0922.7523.4623.46-0.64%103,724
Jan 6, 202625.5025.5023.3023.6123.61-5.56%122,938
Jan 5, 202625.8025.8024.6925.0025.00-1.38%54,864
Jan 2, 202624.6025.4524.6025.3525.350.44%27,158
Jan 1, 202626.0026.0024.9625.2425.241.08%12,460
Dec 31, 202525.6126.0224.7524.9724.97-0.20%96,498