Kamdhenu Ventures Limited (BOM:543747)
India · Delayed Price · Currency is INR 4.940
-0.040 (-0.80%)
At close: Feb 13, 2026
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.00 | 5.04 | 4.92 | 4.94 | 4.94 | -0.80% | 174,175 |
| Feb 12, 2026 | 5.20 | 5.36 | 4.95 | 4.98 | 4.98 | -4.41% | 122,018 |
| Feb 11, 2026 | 5.34 | 5.51 | 5.18 | 5.21 | 5.21 | -2.98% | 1,946,460 |
| Feb 10, 2026 | 5.41 | 5.51 | 5.30 | 5.37 | 5.37 | -0.74% | 838,351 |
| Feb 9, 2026 | 5.33 | 5.50 | 5.30 | 5.41 | 5.41 | -0.18% | 631,634 |
| Feb 6, 2026 | 5.41 | 5.61 | 5.32 | 5.42 | 5.42 | -1.45% | 305,551 |
| Feb 5, 2026 | 5.50 | 5.55 | 5.37 | 5.50 | 5.50 | 1.66% | 77,080 |
| Feb 4, 2026 | 5.31 | 5.60 | 5.31 | 5.41 | 5.41 | 0.19% | 121,600 |
| Feb 3, 2026 | 5.57 | 5.57 | 5.39 | 5.40 | 5.40 | - | 98,408 |
| Feb 2, 2026 | 5.73 | 5.73 | 5.38 | 5.40 | 5.40 | -4.26% | 471,813 |
| Feb 1, 2026 | 5.69 | 5.71 | 5.58 | 5.64 | 5.64 | 1.08% | 68,847 |
| Jan 30, 2026 | 5.79 | 5.80 | 5.55 | 5.58 | 5.58 | -1.59% | 619,463 |
| Jan 29, 2026 | 5.68 | 5.89 | 5.60 | 5.67 | 5.67 | -0.53% | 777,214 |
| Jan 28, 2026 | 5.71 | 5.90 | 5.64 | 5.70 | 5.70 | -0.87% | 485,810 |
| Jan 27, 2026 | 5.90 | 6.00 | 5.68 | 5.75 | 5.75 | -2.87% | 1,042,527 |
| Jan 23, 2026 | 5.66 | 6.00 | 5.66 | 5.92 | 5.92 | 2.42% | 300,670 |
| Jan 22, 2026 | 5.81 | 6.12 | 5.73 | 5.78 | 5.78 | -1.20% | 583,739 |
| Jan 21, 2026 | 5.84 | 6.13 | 5.77 | 5.85 | 5.85 | -0.68% | 351,337 |
| Jan 20, 2026 | 6.59 | 6.59 | 5.80 | 5.89 | 5.89 | -4.23% | 114,811 |
| Jan 19, 2026 | 6.16 | 6.40 | 6.10 | 6.15 | 6.15 | -0.16% | 113,312 |
| Jan 16, 2026 | 6.41 | 6.61 | 6.06 | 6.16 | 6.16 | -5.08% | 173,854 |
| Jan 14, 2026 | 6.65 | 6.65 | 6.33 | 6.49 | 6.49 | -0.31% | 28,402 |
| Jan 13, 2026 | 6.90 | 6.90 | 6.38 | 6.51 | 6.51 | 1.40% | 252,331 |
| Jan 12, 2026 | 7.13 | 7.13 | 6.35 | 6.42 | 6.42 | -9.07% | 87,762 |
| Jan 9, 2026 | 7.09 | 7.77 | 6.98 | 7.06 | 7.06 | 0.86% | 208,383 |
| Jan 8, 2026 | 7.77 | 7.80 | 6.93 | 7.00 | 7.00 | -3.45% | 240,038 |
| Jan 7, 2026 | 6.98 | 7.59 | 6.76 | 7.25 | 7.25 | 9.02% | 339,573 |
| Jan 6, 2026 | 6.04 | 7.18 | 6.04 | 6.65 | 6.65 | 7.61% | 183,156 |
| Jan 5, 2026 | 6.12 | 6.27 | 6.01 | 6.18 | 6.18 | - | 50,115 |
| Jan 2, 2026 | 6.15 | 6.36 | 6.00 | 6.18 | 6.18 | 2.83% | 53,276 |
| Jan 1, 2026 | 5.95 | 6.07 | 5.95 | 6.01 | 6.01 | - | 16,962 |
| Dec 31, 2025 | 6.01 | 6.09 | 5.98 | 6.01 | 6.01 | -2.44% | 72,148 |
| Dec 30, 2025 | 6.06 | 6.29 | 6.03 | 6.16 | 6.16 | 1.65% | 104,838 |
| Dec 29, 2025 | 6.18 | 6.21 | 6.00 | 6.06 | 6.06 | -1.94% | 70,116 |
| Dec 26, 2025 | 6.30 | 6.49 | 6.15 | 6.18 | 6.18 | -2.98% | 80,340 |
| Dec 24, 2025 | 6.51 | 6.59 | 6.32 | 6.37 | 6.37 | -3.04% | 58,428 |
| Dec 23, 2025 | 6.50 | 6.60 | 6.50 | 6.57 | 6.57 | 1.08% | 330,701 |
| Dec 22, 2025 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | -0.31% | 40,903 |
| Dec 19, 2025 | 6.46 | 6.71 | 6.46 | 6.52 | 6.52 | -0.31% | 37,291 |
| Dec 18, 2025 | 6.58 | 6.58 | 6.50 | 6.54 | 6.54 | 0.31% | 12,836 |
| Dec 17, 2025 | 6.68 | 6.68 | 6.46 | 6.52 | 6.52 | -1.06% | 15,687 |
| Dec 16, 2025 | 6.24 | 6.66 | 6.24 | 6.59 | 6.59 | 1.85% | 43,386 |
| Dec 15, 2025 | 7.50 | 7.50 | 6.23 | 6.47 | 6.47 | -3.43% | 32,258 |
| Dec 12, 2025 | 6.90 | 6.90 | 6.61 | 6.70 | 6.70 | -0.45% | 23,727 |
| Dec 11, 2025 | 6.65 | 6.79 | 6.65 | 6.73 | 6.73 | -0.30% | 17,258 |
| Dec 10, 2025 | 6.79 | 6.87 | 6.62 | 6.75 | 6.75 | 0.75% | 34,125 |
| Dec 9, 2025 | 7.05 | 7.05 | 6.51 | 6.70 | 6.70 | - | 36,255 |
| Dec 8, 2025 | 7.05 | 7.05 | 6.59 | 6.70 | 6.70 | -2.90% | 51,969 |
| Dec 5, 2025 | 6.81 | 6.97 | 6.81 | 6.90 | 6.90 | -0.14% | 45,826 |
| Dec 4, 2025 | 7.07 | 7.07 | 6.85 | 6.91 | 6.91 | 0.14% | 50,959 |