Kamdhenu Ventures Limited (BOM:543747)
India · Delayed Price · Currency is INR 4.460
-0.100 (-2.19%)
At close: Aug 21, 2026
BOM:543747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.52 | 4.72 | 4.40 | 4.46 | 4.46 | -2.19% | 211,613 |
| Aug 20, 2026 | 4.54 | 4.75 | 4.49 | 4.56 | 4.56 | 4.83% | 133,356 |
| Aug 19, 2026 | 4.69 | 4.69 | 4.27 | 4.35 | 4.35 | 0.69% | 26,783 |
| Aug 18, 2026 | 4.36 | 4.59 | 4.02 | 4.32 | 4.32 | -2.92% | 133,677 |
| Aug 17, 2026 | 4.63 | 4.63 | 4.39 | 4.45 | 4.45 | -1.11% | 29,982 |
| Aug 14, 2026 | 4.41 | 4.55 | 4.23 | 4.50 | 4.50 | -1.32% | 199,160 |
| Aug 13, 2026 | 4.56 | 4.65 | 4.51 | 4.56 | 4.56 | -0.44% | 56,321 |
| Aug 12, 2026 | 4.58 | 4.61 | 4.55 | 4.58 | 4.58 | - | 37,694 |
| Aug 11, 2026 | 4.50 | 4.65 | 4.50 | 4.58 | 4.58 | 0.22% | 23,546 |
| Aug 10, 2026 | 4.52 | 4.66 | 4.52 | 4.57 | 4.57 | -0.44% | 25,984 |
| Aug 7, 2026 | 4.50 | 4.62 | 4.50 | 4.59 | 4.59 | - | 37,515 |
| Aug 6, 2026 | 4.50 | 4.64 | 4.50 | 4.59 | 4.59 | -0.43% | 24,836 |
| Aug 5, 2026 | 4.95 | 4.95 | 4.53 | 4.61 | 4.61 | 1.10% | 68,083 |
| Aug 4, 2026 | 4.51 | 4.63 | 4.51 | 4.56 | 4.56 | -0.22% | 23,292 |
| Aug 3, 2026 | 4.70 | 4.73 | 4.52 | 4.57 | 4.57 | 0.22% | 44,075 |
| Jul 31, 2026 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | 0.44% | 6,490 |
| Jul 30, 2026 | 4.50 | 4.75 | 4.50 | 4.54 | 4.54 | -1.09% | 23,727 |
| Jul 29, 2026 | 4.50 | 4.64 | 4.50 | 4.59 | 4.59 | -0.43% | 76,931 |
| Jul 28, 2026 | 4.80 | 4.80 | 4.51 | 4.61 | 4.61 | 0.44% | 12,485 |
| Jul 27, 2026 | 4.95 | 4.95 | 4.50 | 4.59 | 4.59 | 0.88% | 16,361 |
| Jul 24, 2026 | 4.50 | 4.59 | 4.50 | 4.55 | 4.55 | 0.66% | 39,680 |
| Jul 23, 2026 | 4.50 | 4.57 | 4.50 | 4.52 | 4.52 | -0.44% | 37,858 |
| Jul 22, 2026 | 4.55 | 4.62 | 4.51 | 4.54 | 4.54 | -0.22% | 21,624 |
| Jul 21, 2026 | 4.30 | 4.68 | 4.30 | 4.55 | 4.55 | - | 32,869 |
| Jul 20, 2026 | 4.60 | 4.64 | 4.50 | 4.55 | 4.55 | -1.09% | 16,275 |
| Jul 17, 2026 | 4.55 | 4.65 | 4.40 | 4.60 | 4.60 | 1.32% | 51,840 |
| Jul 16, 2026 | 4.50 | 4.72 | 4.50 | 4.54 | 4.54 | -1.09% | 36,668 |
| Jul 15, 2026 | 4.71 | 4.86 | 4.56 | 4.59 | 4.59 | -2.55% | 45,052 |
| Jul 14, 2026 | 4.90 | 4.95 | 4.70 | 4.71 | 4.71 | -1.87% | 63,955 |
| Jul 13, 2026 | 5.03 | 5.03 | 4.77 | 4.80 | 4.80 | -2.24% | 116,117 |
| Jul 10, 2026 | 5.03 | 5.09 | 4.90 | 4.91 | 4.91 | -2.39% | 100,079 |
| Jul 9, 2026 | 4.82 | 5.07 | 4.82 | 5.03 | 5.03 | 0.20% | 17,375 |
| Jul 8, 2026 | 5.21 | 5.21 | 4.90 | 5.02 | 5.02 | -1.38% | 56,951 |
| Jul 7, 2026 | 4.91 | 5.21 | 4.91 | 5.09 | 5.09 | 1.39% | 43,179 |
| Jul 6, 2026 | 5.00 | 5.19 | 4.93 | 5.02 | 5.02 | -1.57% | 62,635 |
| Jul 3, 2026 | 4.86 | 5.22 | 4.86 | 5.10 | 5.10 | 0.20% | 39,827 |
| Jul 2, 2026 | 5.08 | 5.10 | 4.81 | 5.09 | 5.09 | - | 22,187 |
| Jul 1, 2026 | 4.95 | 5.17 | 4.92 | 5.09 | 5.09 | 0.59% | 29,713 |
| Jun 30, 2026 | 4.90 | 5.25 | 4.89 | 5.06 | 5.06 | 1.40% | 54,721 |
| Jun 29, 2026 | 4.80 | 5.11 | 4.80 | 4.99 | 4.99 | -2.73% | 44,441 |
| Jun 25, 2026 | 4.87 | 5.50 | 4.79 | 5.13 | 5.13 | 0.79% | 32,729 |
| Jun 24, 2026 | 5.27 | 5.29 | 5.00 | 5.09 | 5.09 | -3.60% | 101,610 |
| Jun 23, 2026 | 5.07 | 5.39 | 5.07 | 5.28 | 5.28 | -0.56% | 18,952 |
| Jun 22, 2026 | 5.38 | 5.38 | 5.20 | 5.31 | 5.31 | 0.19% | 45,190 |
| Jun 19, 2026 | 5.58 | 5.58 | 5.16 | 5.30 | 5.30 | 0.38% | 10,329 |
| Jun 18, 2026 | 5.20 | 5.38 | 5.19 | 5.28 | 5.28 | - | 81,883 |
| Jun 17, 2026 | 5.55 | 5.55 | 5.25 | 5.28 | 5.28 | - | 38,432 |
| Jun 16, 2026 | 5.39 | 5.39 | 5.22 | 5.28 | 5.28 | -0.38% | 18,276 |
| Jun 15, 2026 | 5.15 | 5.57 | 5.15 | 5.30 | 5.30 | 3.11% | 64,263 |
| Jun 12, 2026 | 5.21 | 5.31 | 5.06 | 5.14 | 5.14 | 0.59% | 14,404 |