Skip to main content
logo
Kamdhenu Limited (BOM:532741)
India flag India · Delayed Price · Currency is INR
29.77
-0.57 (-1.88%)
At close: Jun 18, 2026

BOM:532741 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202628.5029.6028.3028.5328.53-4.17%100,608
Jun 18, 202630.3430.6329.5329.7729.77-1.88%47,134
Jun 17, 202631.5031.5030.2530.3430.34-2.60%71,676
Jun 16, 202631.2531.6030.8831.1531.151.66%174,430
Jun 15, 202629.6030.9929.6030.6430.644.61%253,092
Jun 12, 202628.6029.5028.2529.2929.293.79%210,257
Jun 11, 202627.2528.4226.4528.2228.223.86%159,890
Jun 10, 202627.0727.8926.8727.1727.17-0.40%191,299
Jun 9, 202626.2527.4425.8927.2827.286.27%251,924
Jun 8, 202624.4926.9124.4825.6725.672.76%194,408
Jun 5, 202626.0826.6224.8824.9824.98-2.69%128,515
Jun 4, 202624.5326.9524.2025.6725.675.59%151,005
Jun 3, 202623.4824.5023.2524.3124.312.83%19,086
Jun 2, 202623.3123.6823.0323.6423.641.29%46,197
Jun 1, 202623.4624.5523.0023.3423.34-3.11%62,081
May 29, 202625.4325.4323.6124.0924.09-5.68%96,921
May 27, 202625.7325.7325.3725.5425.540.47%20,301
May 26, 202624.8025.5524.7625.4225.421.84%29,439
May 25, 202624.7925.3224.7024.9624.960.40%54,995
May 22, 202624.4225.0024.3824.8624.861.43%35,913
May 21, 202624.1024.7124.1024.5124.511.28%123,461
May 20, 202623.9524.4323.6224.2024.200.29%49,084
May 19, 202624.4224.6424.1024.1324.13-0.41%24,755
May 18, 202624.5724.8124.0624.2324.23-2.53%60,866
May 15, 202624.8425.2524.4824.8624.860.08%57,919
May 14, 202625.6026.3024.1124.8424.84-2.74%64,038
May 13, 202625.1926.0025.1925.5425.54-0.20%72,056
May 12, 202626.9827.2325.3625.5925.59-4.30%124,277
May 11, 202627.0027.3425.7526.7426.740.34%163,263
May 8, 202624.8827.1324.8826.6526.654.96%313,829
May 7, 202624.3925.5024.0225.3925.394.19%91,864
May 6, 202624.1024.5023.6024.3724.373.18%27,850
May 5, 202623.7524.0523.3523.6223.62-0.84%69,133
May 4, 202623.1823.9923.0323.8223.823.30%28,936
Apr 30, 202623.1123.4022.6223.0623.06-0.22%38,850
Apr 29, 202622.9524.0022.9023.1123.111.05%28,014
Apr 28, 202623.2323.2322.6222.8722.870.18%19,312
Apr 27, 202621.5523.1521.5522.8322.834.49%95,438
Apr 24, 202622.6722.6721.6721.8521.85-2.28%26,864
Apr 23, 202623.3523.3522.2522.3622.36-1.80%66,954
Apr 22, 202622.7923.4022.3822.7722.771.34%51,568
Apr 21, 202622.0922.8021.6422.4722.473.07%46,098
Apr 20, 202622.6722.7321.6021.8021.80-5.09%66,578
Apr 17, 202623.0023.1722.6622.9722.971.46%33,784
Apr 16, 202622.9023.0022.3122.6422.64-0.26%56,135
Apr 15, 202622.2022.8622.0222.7022.703.61%58,902
Apr 13, 202621.6022.1521.1021.9121.91-0.54%40,315
Apr 10, 202621.9422.3621.6022.0322.032.75%103,747
Apr 9, 202621.9022.0021.1021.4421.44-0.83%150,438
Apr 8, 202622.9922.9920.8721.6221.626.66%86,313