Kamdhenu Ventures Limited (BOM:543747)
India · Delayed Price · Currency is INR 5.32
+0.05 (0.95%)
At close: May 25, 2026
BOM:543747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.26 | 5.50 | 5.26 | 5.32 | 5.32 | 0.95% | 79,783 |
| May 22, 2026 | 5.12 | 5.38 | 5.12 | 5.27 | 5.27 | -0.94% | 37,207 |
| May 21, 2026 | 5.48 | 5.48 | 5.23 | 5.32 | 5.32 | 1.53% | 56,367 |
| May 20, 2026 | 5.46 | 5.46 | 5.20 | 5.24 | 5.24 | 0.77% | 16,380 |
| May 19, 2026 | 5.20 | 5.39 | 5.11 | 5.20 | 5.20 | - | 24,907 |
| May 18, 2026 | 5.25 | 5.43 | 5.20 | 5.20 | 5.20 | -4.94% | 73,149 |
| May 15, 2026 | 5.22 | 5.69 | 5.22 | 5.47 | 5.47 | 0.74% | 30,087 |
| May 14, 2026 | 5.32 | 5.54 | 5.14 | 5.43 | 5.43 | 2.65% | 128,801 |
| May 13, 2026 | 5.21 | 5.40 | 5.05 | 5.29 | 5.29 | 0.19% | 21,322 |
| May 12, 2026 | 5.48 | 5.55 | 5.16 | 5.28 | 5.28 | -2.58% | 79,779 |
| May 11, 2026 | 5.45 | 5.45 | 5.32 | 5.42 | 5.42 | -3.04% | 30,104 |
| May 8, 2026 | 5.60 | 5.60 | 5.30 | 5.59 | 5.59 | 2.57% | 19,377 |
| May 7, 2026 | 5.32 | 5.60 | 5.32 | 5.45 | 5.45 | -0.91% | 33,817 |
| May 6, 2026 | 5.38 | 5.55 | 5.27 | 5.50 | 5.50 | 2.61% | 23,212 |
| May 5, 2026 | 5.42 | 5.65 | 5.20 | 5.36 | 5.36 | -1.11% | 92,533 |
| May 4, 2026 | 5.46 | 5.67 | 5.22 | 5.42 | 5.42 | -0.73% | 36,772 |
| Apr 30, 2026 | 5.53 | 5.53 | 5.23 | 5.46 | 5.46 | 1.11% | 35,548 |
| Apr 29, 2026 | 5.48 | 5.60 | 5.37 | 5.40 | 5.40 | -3.40% | 23,263 |
| Apr 28, 2026 | 5.41 | 5.79 | 5.41 | 5.59 | 5.59 | 0.72% | 19,888 |
| Apr 27, 2026 | 5.80 | 5.80 | 5.38 | 5.55 | 5.55 | -0.54% | 27,030 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.50 | 5.58 | 5.58 | -1.06% | 29,514 |
| Apr 23, 2026 | 5.65 | 5.76 | 5.45 | 5.64 | 5.64 | -0.18% | 56,261 |
| Apr 22, 2026 | 5.90 | 5.90 | 5.41 | 5.65 | 5.65 | 0.53% | 18,608 |
| Apr 21, 2026 | 5.98 | 5.98 | 5.55 | 5.62 | 5.62 | -1.40% | 33,464 |
| Apr 20, 2026 | 5.66 | 5.94 | 5.56 | 5.70 | 5.70 | -1.38% | 34,438 |
| 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 |