Kamdhenu Ventures Limited (BOM:543747)
India · Delayed Price · Currency is INR 4.100
+0.010 (0.24%)
At close: Oct 7, 2026
BOM:543747 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 4.10 | 4.24 | 4.06 | 4.10 | 4.10 | 0.24% | 14,881 |
| Oct 6, 2026 | 4.05 | 4.15 | 4.04 | 4.09 | 4.09 | -0.49% | 33,632 |
| Oct 5, 2026 | 4.33 | 4.33 | 4.07 | 4.11 | 4.11 | -0.24% | 75,023 |
| Oct 1, 2026 | 4.01 | 4.19 | 4.01 | 4.12 | 4.12 | -0.72% | 26,265 |
| Sep 30, 2026 | 4.19 | 4.20 | 4.10 | 4.15 | 4.15 | 0.97% | 35,463 |
| Sep 29, 2026 | 4.01 | 4.19 | 4.01 | 4.11 | 4.11 | -1.20% | 34,930 |
| Sep 28, 2026 | 4.26 | 4.50 | 4.06 | 4.16 | 4.16 | -0.24% | 45,153 |
| Sep 25, 2026 | 4.25 | 4.28 | 4.06 | 4.17 | 4.17 | -1.42% | 139,331 |
| Sep 24, 2026 | 4.28 | 4.36 | 4.19 | 4.23 | 4.23 | -0.24% | 147,586 |
| Sep 23, 2026 | 4.60 | 4.60 | 4.17 | 4.24 | 4.24 | -0.24% | 27,715 |
| Sep 22, 2026 | 4.69 | 4.69 | 4.15 | 4.25 | 4.25 | -1.62% | 69,802 |
| Sep 21, 2026 | 4.34 | 4.54 | 4.27 | 4.32 | 4.32 | -2.26% | 58,349 |
| Sep 18, 2026 | 4.10 | 4.44 | 4.10 | 4.42 | 4.42 | 1.61% | 27,769 |
| Sep 17, 2026 | 4.41 | 4.45 | 4.25 | 4.35 | 4.35 | 3.33% | 14,311 |
| Sep 16, 2026 | 4.39 | 4.39 | 4.18 | 4.21 | 4.21 | -1.41% | 16,525 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.17 | 4.27 | 4.27 | -0.93% | 35,707 |
| Sep 11, 2026 | 4.16 | 4.41 | 4.16 | 4.31 | 4.31 | -1.15% | 19,481 |
| Sep 10, 2026 | 4.55 | 4.60 | 4.20 | 4.36 | 4.36 | -2.46% | 28,519 |
| Sep 9, 2026 | 4.90 | 4.90 | 4.39 | 4.47 | 4.47 | 0.45% | 15,875 |
| Sep 8, 2026 | 4.38 | 4.55 | 4.36 | 4.45 | 4.45 | 0.68% | 39,202 |
| Sep 7, 2026 | 4.43 | 4.58 | 4.36 | 4.42 | 4.42 | -2.64% | 57,065 |
| Sep 4, 2026 | 4.77 | 4.77 | 4.50 | 4.54 | 4.54 | 0.89% | 40,495 |
| Sep 3, 2026 | 4.53 | 4.56 | 4.40 | 4.50 | 4.50 | 1.35% | 40,240 |
| Sep 2, 2026 | 4.21 | 4.52 | 4.21 | 4.44 | 4.44 | -1.33% | 62,136 |
| Sep 1, 2026 | 4.42 | 4.57 | 4.39 | 4.50 | 4.50 | -0.22% | 28,161 |
| Aug 31, 2026 | 4.33 | 4.63 | 4.33 | 4.51 | 4.51 | -1.53% | 72,550 |
| Aug 28, 2026 | 4.44 | 4.63 | 4.44 | 4.58 | 4.58 | 0.22% | 34,040 |
| Aug 27, 2026 | 4.50 | 4.65 | 4.50 | 4.57 | 4.57 | 0.88% | 17,728 |
| Aug 26, 2026 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | -1.09% | 48,576 |
| Aug 25, 2026 | 4.62 | 4.75 | 4.50 | 4.58 | 4.58 | -1.51% | 64,173 |
| Aug 24, 2026 | 4.55 | 4.70 | 4.35 | 4.65 | 4.65 | 4.26% | 78,397 |
| 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 |