Kamdhenu Ventures Limited (BOM:543747)
India · Delayed Price · Currency is INR 5.69
+0.06 (1.07%)
At close: Apr 16, 2026
BOM:543747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.87 | 5.87 | 5.67 | 5.78 | 5.78 | 1.58% | 25,755 |
| Apr 16, 2026 | 5.63 | 5.71 | 5.63 | 5.69 | 5.69 | 1.07% | 137,308 |
| Apr 15, 2026 | 5.40 | 5.70 | 5.24 | 5.63 | 5.63 | 5.43% | 98,247 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.14 | 5.34 | 5.34 | -4.64% | 254,846 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.49 | 5.60 | 5.60 | 2.94% | 67,341 |
| Apr 9, 2026 | 5.77 | 5.77 | 5.25 | 5.44 | 5.44 | 1.30% | 187,250 |
| Apr 8, 2026 | 5.00 | 5.41 | 4.84 | 5.37 | 5.37 | 11.88% | 282,935 |
| Apr 7, 2026 | 4.67 | 4.87 | 4.63 | 4.80 | 4.80 | 3.45% | 141,062 |
| Apr 6, 2026 | 4.31 | 4.65 | 4.29 | 4.64 | 4.64 | 9.18% | 68,346 |
| Apr 2, 2026 | 4.05 | 4.30 | 3.89 | 4.25 | 4.25 | 3.66% | 77,850 |
| Apr 1, 2026 | 3.61 | 4.20 | 3.61 | 4.10 | 4.10 | 11.72% | 120,480 |
| Mar 30, 2026 | 3.55 | 3.90 | 3.55 | 3.67 | 3.67 | -7.56% | 117,474 |
| Mar 27, 2026 | 4.36 | 4.36 | 3.90 | 3.97 | 3.97 | -5.70% | 173,771 |
| Mar 25, 2026 | 4.08 | 4.36 | 4.00 | 4.21 | 4.21 | 3.19% | 97,902 |
| Mar 24, 2026 | 4.18 | 4.32 | 4.03 | 4.08 | 4.08 | -0.49% | 101,075 |
| Mar 23, 2026 | 4.06 | 4.38 | 4.05 | 4.10 | 4.10 | -3.98% | 86,140 |
| Mar 20, 2026 | 4.21 | 4.40 | 4.21 | 4.27 | 4.27 | 0.47% | 67,185 |
| Mar 19, 2026 | 5.00 | 5.00 | 4.23 | 4.25 | 4.25 | -2.97% | 64,590 |
| Mar 18, 2026 | 4.14 | 4.40 | 4.14 | 4.38 | 4.38 | 2.82% | 46,071 |
| Mar 17, 2026 | 4.11 | 4.38 | 4.11 | 4.26 | 4.26 | -1.39% | 65,466 |
| Mar 16, 2026 | 4.40 | 4.46 | 4.06 | 4.32 | 4.32 | -3.14% | 217,981 |
| Mar 13, 2026 | 4.41 | 4.75 | 4.39 | 4.46 | 4.46 | -2.19% | 99,836 |
| Mar 12, 2026 | 4.59 | 4.70 | 4.46 | 4.56 | 4.56 | -1.72% | 52,458 |
| Mar 11, 2026 | 4.48 | 4.95 | 4.20 | 4.64 | 4.64 | 9.43% | 295,488 |
| Mar 10, 2026 | 4.49 | 4.49 | 4.01 | 4.24 | 4.24 | 2.17% | 83,182 |
| Mar 9, 2026 | 4.13 | 4.21 | 3.98 | 4.15 | 4.15 | - | 70,325 |
| Mar 6, 2026 | 4.15 | 4.37 | 4.09 | 4.15 | 4.15 | -2.58% | 97,416 |
| Mar 5, 2026 | 4.45 | 4.48 | 4.13 | 4.26 | 4.26 | 1.19% | 88,471 |
| Mar 4, 2026 | 4.45 | 4.45 | 4.00 | 4.21 | 4.21 | -2.32% | 117,264 |
| Mar 2, 2026 | 4.03 | 4.41 | 4.03 | 4.31 | 4.31 | -2.93% | 93,003 |
| Feb 27, 2026 | 4.38 | 4.47 | 4.37 | 4.44 | 4.44 | 1.83% | 9,090 |
| Feb 26, 2026 | 4.55 | 4.55 | 4.35 | 4.36 | 4.36 | -1.13% | 54,907 |
| Feb 25, 2026 | 4.35 | 4.45 | 4.34 | 4.41 | 4.41 | 1.38% | 33,676 |
| Feb 24, 2026 | 4.40 | 4.48 | 4.30 | 4.35 | 4.35 | -2.68% | 81,501 |
| Feb 23, 2026 | 4.94 | 4.94 | 4.28 | 4.47 | 4.47 | -1.76% | 100,456 |
| Feb 20, 2026 | 4.38 | 4.58 | 4.38 | 4.55 | 4.55 | 2.48% | 29,153 |
| Feb 19, 2026 | 4.66 | 4.72 | 4.28 | 4.44 | 4.44 | -3.48% | 93,310 |
| Feb 18, 2026 | 4.64 | 4.88 | 4.52 | 4.60 | 4.60 | -1.92% | 96,382 |
| Feb 17, 2026 | 4.94 | 5.15 | 4.50 | 4.69 | 4.69 | -5.06% | 116,225 |
| Feb 16, 2026 | 4.99 | 4.99 | 4.90 | 4.94 | 4.94 | - | 18,376 |
| 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 |