Kamdhenu Limited (BOM:532741)
India · Delayed Price · Currency is INR 29.28
-0.20 (-0.68%)
At close: Jul 30, 2025
Kamdhenu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 30.74 | 30.74 | 29.79 | 29.93 | 29.93 | -0.99% | 93,911 |
| Jul 31, 2025 | 29.76 | 31.45 | 29.20 | 30.23 | 30.23 | 3.24% | 430,310 |
| Jul 30, 2025 | 29.48 | 29.84 | 28.99 | 29.28 | 29.28 | -0.68% | 78,885 |
| Jul 29, 2025 | 29.25 | 29.74 | 28.89 | 29.48 | 29.48 | 0.17% | 46,769 |
| Jul 28, 2025 | 29.79 | 29.79 | 29.38 | 29.43 | 29.43 | -0.94% | 17,083 |
| Jul 25, 2025 | 30.15 | 30.44 | 29.43 | 29.71 | 29.71 | -1.46% | 258,676 |
| Jul 24, 2025 | 29.80 | 30.21 | 29.65 | 30.15 | 30.15 | 1.17% | 79,412 |
| Jul 23, 2025 | 29.40 | 29.83 | 29.34 | 29.80 | 29.80 | 0.68% | 93,457 |
| Jul 22, 2025 | 30.60 | 30.60 | 29.55 | 29.60 | 29.60 | -1.79% | 158,084 |
| Jul 21, 2025 | 29.74 | 30.25 | 29.74 | 30.14 | 30.14 | 0.37% | 30,684 |
| Jul 18, 2025 | 30.30 | 30.36 | 29.93 | 30.03 | 30.03 | -0.36% | 42,796 |
| Jul 17, 2025 | 29.98 | 30.39 | 29.98 | 30.14 | 30.14 | -0.20% | 146,273 |
| Jul 16, 2025 | 30.40 | 30.45 | 30.13 | 30.20 | 30.20 | -0.72% | 52,240 |
| Jul 15, 2025 | 30.00 | 30.70 | 29.94 | 30.42 | 30.42 | 1.84% | 190,076 |
| Jul 14, 2025 | 30.02 | 30.21 | 29.70 | 29.87 | 29.87 | -0.99% | 136,774 |
| Jul 11, 2025 | 30.49 | 30.49 | 29.75 | 30.17 | 30.17 | 0.84% | 61,063 |
| Jul 10, 2025 | 30.80 | 30.80 | 29.85 | 29.92 | 29.92 | -0.53% | 97,093 |
| Jul 9, 2025 | 30.59 | 30.72 | 30.03 | 30.08 | 30.08 | -0.69% | 123,140 |
| Jul 8, 2025 | 30.48 | 30.89 | 29.99 | 30.29 | 30.29 | -0.62% | 117,856 |
| Jul 7, 2025 | 31.01 | 31.01 | 29.95 | 30.48 | 30.48 | -1.80% | 94,783 |
| Jul 4, 2025 | 30.61 | 31.10 | 30.61 | 31.04 | 31.04 | 0.16% | 126,222 |
| Jul 3, 2025 | 30.80 | 31.33 | 30.62 | 30.99 | 30.99 | 0.23% | 164,319 |
| Jul 2, 2025 | 33.10 | 34.75 | 30.57 | 30.92 | 30.92 | -1.59% | 2,358,938 |
| Jul 1, 2025 | 31.80 | 32.14 | 30.93 | 31.42 | 31.42 | 0.58% | 376,033 |
| Jun 30, 2025 | 31.90 | 32.51 | 30.83 | 31.24 | 31.24 | -0.45% | 254,496 |
| Jun 27, 2025 | 30.50 | 32.05 | 30.50 | 31.38 | 31.38 | 1.32% | 126,909 |
| Jun 26, 2025 | 31.00 | 31.49 | 30.85 | 30.97 | 30.97 | -0.93% | 45,345 |
| Jun 25, 2025 | 31.25 | 31.50 | 29.86 | 31.26 | 31.26 | 4.44% | 196,032 |
| Jun 24, 2025 | 30.99 | 31.50 | 29.64 | 29.93 | 29.93 | -2.48% | 635,926 |
| Jun 23, 2025 | 30.80 | 31.03 | 30.00 | 30.69 | 30.69 | -0.87% | 76,528 |
| Jun 20, 2025 | 30.43 | 31.30 | 30.18 | 30.96 | 30.96 | 1.78% | 126,287 |
| Jun 19, 2025 | 31.80 | 31.80 | 29.81 | 30.42 | 30.42 | -3.15% | 265,869 |
| Jun 18, 2025 | 31.30 | 32.05 | 30.50 | 31.41 | 31.41 | 0.58% | 125,727 |
| Jun 17, 2025 | 31.96 | 32.75 | 31.00 | 31.23 | 31.23 | -2.28% | 113,407 |
| Jun 16, 2025 | 31.93 | 34.41 | 31.53 | 31.96 | 31.96 | -1.24% | 220,208 |
| Jun 13, 2025 | 32.76 | 32.90 | 30.58 | 32.36 | 32.36 | -2.71% | 101,873 |
| Jun 12, 2025 | 34.42 | 34.42 | 32.65 | 33.26 | 33.26 | -2.18% | 234,025 |
| Jun 11, 2025 | 33.90 | 35.96 | 33.63 | 34.00 | 34.00 | 1.34% | 537,837 |
| Jun 10, 2025 | 33.45 | 33.69 | 33.29 | 33.55 | 33.55 | 0.30% | 79,423 |
| Jun 9, 2025 | 33.22 | 33.82 | 33.14 | 33.45 | 33.45 | 0.69% | 22,483 |
| Jun 6, 2025 | 34.09 | 34.09 | 33.00 | 33.22 | 33.22 | -0.33% | 27,557 |
| Jun 5, 2025 | 33.71 | 34.32 | 33.08 | 33.33 | 33.33 | -1.04% | 96,948 |
| Jun 4, 2025 | 33.17 | 33.83 | 33.17 | 33.68 | 33.68 | 1.05% | 143,019 |
| Jun 3, 2025 | 32.46 | 34.50 | 32.46 | 33.33 | 33.33 | 1.34% | 118,503 |
| Jun 2, 2025 | 32.80 | 33.95 | 32.21 | 32.89 | 32.89 | -3.32% | 306,989 |
| May 30, 2025 | 34.13 | 35.50 | 33.59 | 34.02 | 34.02 | - | 316,356 |
| May 29, 2025 | 33.78 | 34.42 | 33.21 | 34.02 | 34.02 | 3.28% | 241,635 |
| May 28, 2025 | 30.99 | 33.99 | 30.99 | 32.94 | 32.94 | 6.26% | 604,778 |
| May 27, 2025 | 31.02 | 32.17 | 30.01 | 31.00 | 31.00 | 0.03% | 323,292 |
| May 26, 2025 | 29.30 | 32.25 | 28.60 | 30.99 | 30.99 | 8.66% | 668,938 |