Kamanwala Housing Construction Limited (NSE:KAMANWALA)
India · Delayed Price · Currency is INR 17.11
-0.53 (-3.00%)
At close: Nov 9, 2026
NSE:KAMANWALA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 17.64 | 18.50 | 17.01 | 17.11 | 17.11 | -3.00% | 457 |
| Nov 8, 2026 | 17.99 | 18.75 | 16.50 | 17.64 | 17.64 | 3.76% | 31,415 |
| Nov 6, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | -1.56% | 6,832 |
| Nov 5, 2026 | 17.00 | 17.48 | 17.00 | 17.27 | 17.27 | 4.04% | 7,835 |
| Nov 4, 2026 | 16.53 | 17.74 | 16.53 | 16.60 | 16.60 | -0.95% | 5,032 |
| Nov 3, 2026 | 16.90 | 17.88 | 16.71 | 16.76 | 16.76 | -1.35% | 779 |
| Nov 2, 2026 | 16.11 | 17.49 | 16.00 | 16.99 | 16.99 | 4.94% | 18,533 |
| Oct 30, 2026 | 16.10 | 16.95 | 16.10 | 16.19 | 16.19 | 0.56% | 1,244 |
| Oct 29, 2026 | 16.20 | 17.00 | 16.10 | 16.10 | 16.10 | -0.92% | 26,931 |
| Oct 28, 2026 | 16.05 | 16.40 | 16.05 | 16.25 | 16.25 | 1.25% | 1,616 |
| Oct 27, 2026 | 16.16 | 16.45 | 16.00 | 16.05 | 16.05 | -2.67% | 1,274 |
| Oct 26, 2026 | 16.50 | 16.80 | 16.00 | 16.49 | 16.49 | - | 1,426 |
| Oct 23, 2026 | 16.02 | 16.50 | 15.50 | 16.49 | 16.49 | -1.85% | 8,438 |
| Oct 22, 2026 | 16.90 | 16.90 | 16.00 | 16.80 | 16.80 | 0.78% | 1,462 |
| Oct 21, 2026 | 17.00 | 17.00 | 16.00 | 16.67 | 16.67 | -1.94% | 17,528 |
| Oct 19, 2026 | 16.50 | 17.00 | 16.20 | 17.00 | 17.00 | 2.72% | 533 |
| Oct 16, 2026 | 17.00 | 17.17 | 16.50 | 16.55 | 16.55 | -2.65% | 52 |
| Oct 15, 2026 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | 3.85% | 1,081 |
| Oct 14, 2026 | 17.20 | 17.20 | 16.01 | 16.37 | 16.37 | -0.79% | 1,796 |
| Oct 13, 2026 | 16.00 | 17.20 | 16.00 | 16.50 | 16.50 | 2.48% | 40 |
| Oct 12, 2026 | 17.40 | 17.40 | 16.00 | 16.10 | 16.10 | -2.42% | 10,404 |
| Oct 9, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | -2.94% | 2,083 |
| Oct 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | 2 |
| Oct 6, 2026 | 17.80 | 17.80 | 16.60 | 17.40 | 17.40 | 4.82% | 299 |
| Oct 5, 2026 | 16.31 | 17.35 | 16.31 | 16.60 | 16.60 | -3.15% | 1,172 |
| Oct 1, 2026 | 16.00 | 17.40 | 16.00 | 17.14 | 17.14 | 1.42% | 1,805 |
| Sep 30, 2026 | 16.50 | 17.10 | 16.40 | 16.90 | 16.90 | -1.17% | 2,326 |
| Sep 29, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | -2.23% | 3,229 |
| Sep 28, 2026 | 16.00 | 18.00 | 16.00 | 17.49 | 17.49 | 2.94% | 12,369 |
| Sep 24, 2026 | 16.02 | 17.40 | 16.02 | 16.99 | 16.99 | 2.97% | 2,709 |
| Sep 23, 2026 | 17.10 | 17.10 | 16.50 | 16.50 | 16.50 | -0.36% | 255 |
| Sep 22, 2026 | 16.52 | 17.30 | 16.52 | 16.56 | 16.56 | -4.83% | 250 |
| Sep 21, 2026 | 16.43 | 17.50 | 16.43 | 17.40 | 17.40 | 5.39% | 1,743 |
| Sep 18, 2026 | 17.80 | 17.80 | 16.51 | 16.51 | 16.51 | 0.06% | 414 |
| Sep 17, 2026 | 17.95 | 17.95 | 16.50 | 16.50 | 16.50 | -4.29% | 2,130 |
| Sep 16, 2026 | 17.17 | 17.49 | 16.49 | 17.24 | 17.24 | 1.41% | 15 |
| Sep 15, 2026 | 17.80 | 17.80 | 16.50 | 17.00 | 17.00 | -2.63% | 640 |
| Sep 11, 2026 | 17.50 | 17.50 | 16.27 | 17.46 | 17.46 | 2.59% | 2,767 |
| Sep 10, 2026 | 16.36 | 17.25 | 15.60 | 17.02 | 17.02 | 6.37% | 10,112 |
| Sep 9, 2026 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | -3.03% | 10,891 |
| Sep 8, 2026 | 16.50 | 16.90 | 16.50 | 16.50 | 16.50 | -0.18% | 2,514 |
| Sep 7, 2026 | 16.59 | 16.99 | 16.50 | 16.53 | 16.53 | -0.36% | 620 |
| Sep 4, 2026 | 16.50 | 16.60 | 16.50 | 16.59 | 16.59 | 4.34% | 7,692 |
| Sep 3, 2026 | 16.50 | 16.50 | 15.60 | 15.90 | 15.90 | -0.62% | 11,984 |
| Sep 2, 2026 | 16.50 | 16.55 | 15.99 | 16.00 | 16.00 | -3.96% | 25,901 |
| Sep 1, 2026 | 16.95 | 16.95 | 15.00 | 16.66 | 16.66 | -2.00% | 5,629 |
| Aug 31, 2026 | 17.00 | 17.00 | 16.25 | 17.00 | 17.00 | 0.41% | 280 |
| Aug 28, 2026 | 16.90 | 17.00 | 16.10 | 16.93 | 16.93 | 2.48% | 3,706 |
| Aug 27, 2026 | 16.35 | 16.80 | 16.00 | 16.52 | 16.52 | 0.85% | 5,619 |
| Aug 26, 2026 | 17.00 | 17.00 | 16.25 | 16.38 | 16.38 | -1.09% | 976 |