Kamdhenu Limited (NSE:KAMDHENU)
India · Delayed Price · Currency is INR 21.74
-0.79 (-3.51%)
At close: Feb 13, 2026
Kamdhenu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.42 | 22.45 | 21.30 | 21.74 | 21.74 | -3.51% | 1,886,134 |
| Feb 12, 2026 | 22.75 | 22.75 | 22.05 | 22.53 | 22.53 | 0.49% | 964,698 |
| Feb 11, 2026 | 23.66 | 23.87 | 22.13 | 22.42 | 22.42 | -4.76% | 4,865,556 |
| Feb 10, 2026 | 22.84 | 23.84 | 22.59 | 23.54 | 23.54 | 3.02% | 1,614,469 |
| Feb 9, 2026 | 22.30 | 23.05 | 22.14 | 22.85 | 22.85 | 3.91% | 1,108,283 |
| Feb 6, 2026 | 21.95 | 22.10 | 21.66 | 21.99 | 21.99 | -0.18% | 369,625 |
| Feb 5, 2026 | 21.90 | 22.30 | 21.61 | 22.03 | 22.03 | 0.82% | 657,332 |
| Feb 4, 2026 | 21.34 | 22.13 | 21.34 | 21.85 | 21.85 | 2.73% | 1,331,153 |
| Feb 3, 2026 | 21.98 | 22.66 | 21.00 | 21.27 | 21.27 | 0.90% | 943,633 |
| Feb 2, 2026 | 21.25 | 21.45 | 20.50 | 21.08 | 21.08 | -1.82% | 1,677,737 |
| Feb 1, 2026 | 21.90 | 21.96 | 21.02 | 21.47 | 21.47 | 0.28% | 1,080,633 |
| Jan 30, 2026 | 22.90 | 22.96 | 21.11 | 21.41 | 21.41 | -5.39% | 5,308,447 |
| Jan 29, 2026 | 22.30 | 24.75 | 21.91 | 22.63 | 22.63 | 2.72% | 11,158,350 |
| Jan 28, 2026 | 23.65 | 25.25 | 21.50 | 22.03 | 22.03 | -5.45% | 10,824,180 |
| Jan 27, 2026 | 21.00 | 23.95 | 20.60 | 23.30 | 23.30 | 10.53% | 9,292,661 |
| Jan 23, 2026 | 21.94 | 22.06 | 20.75 | 21.08 | 21.08 | -3.92% | 899,574 |
| Jan 22, 2026 | 21.87 | 22.35 | 21.56 | 21.94 | 21.94 | -0.05% | 1,139,136 |
| Jan 21, 2026 | 21.75 | 22.46 | 21.00 | 21.95 | 21.95 | 0.46% | 1,437,249 |
| Jan 20, 2026 | 22.26 | 22.31 | 21.70 | 21.85 | 21.85 | -2.28% | 681,764 |
| Jan 19, 2026 | 22.25 | 22.66 | 21.92 | 22.36 | 22.36 | 0.90% | 641,070 |
| Jan 16, 2026 | 22.89 | 23.46 | 22.11 | 22.16 | 22.16 | -1.34% | 736,713 |
| Jan 14, 2026 | 22.20 | 22.60 | 22.19 | 22.46 | 22.46 | 0.31% | 656,682 |
| Jan 13, 2026 | 22.56 | 22.91 | 22.28 | 22.39 | 22.39 | -0.89% | 741,510 |
| Jan 12, 2026 | 22.37 | 23.00 | 21.80 | 22.59 | 22.59 | 0.98% | 1,084,980 |
| Jan 9, 2026 | 23.15 | 23.46 | 21.96 | 22.37 | 22.37 | -4.24% | 1,729,986 |
| Jan 8, 2026 | 23.23 | 23.74 | 23.01 | 23.36 | 23.36 | -0.30% | 884,760 |
| Jan 7, 2026 | 23.85 | 24.00 | 22.74 | 23.43 | 23.43 | -0.64% | 4,758,269 |
| Jan 6, 2026 | 24.99 | 25.07 | 23.11 | 23.58 | 23.58 | -5.64% | 5,481,736 |
| Jan 5, 2026 | 25.01 | 25.46 | 24.75 | 24.99 | 24.99 | -1.19% | 1,436,178 |
| Jan 2, 2026 | 25.17 | 25.40 | 25.01 | 25.29 | 25.29 | 0.28% | 637,943 |
| Jan 1, 2026 | 25.00 | 25.38 | 24.93 | 25.22 | 25.22 | 1.08% | 365,995 |
| Dec 31, 2025 | 25.10 | 25.98 | 24.65 | 24.95 | 24.95 | -0.64% | 2,130,586 |
| Dec 30, 2025 | 24.50 | 25.25 | 24.29 | 25.11 | 25.11 | 2.20% | 870,504 |
| Dec 29, 2025 | 23.22 | 25.51 | 23.22 | 24.57 | 24.57 | 5.91% | 2,803,199 |
| Dec 26, 2025 | 23.51 | 23.75 | 23.07 | 23.20 | 23.20 | -1.49% | 1,080,159 |
| Dec 24, 2025 | 23.26 | 23.78 | 23.22 | 23.55 | 23.55 | 0.68% | 647,615 |
| Dec 23, 2025 | 23.09 | 23.83 | 22.83 | 23.39 | 23.39 | 1.87% | 747,672 |
| Dec 22, 2025 | 22.70 | 23.36 | 22.66 | 22.96 | 22.96 | 1.68% | 1,068,414 |
| Dec 19, 2025 | 22.11 | 22.90 | 21.92 | 22.58 | 22.58 | 2.26% | 1,186,694 |
| Dec 18, 2025 | 23.37 | 23.77 | 21.70 | 22.08 | 22.08 | -5.44% | 2,221,172 |
| Dec 17, 2025 | 24.62 | 25.60 | 23.11 | 23.35 | 23.35 | -5.12% | 1,676,149 |
| Dec 16, 2025 | 25.40 | 26.24 | 24.50 | 24.61 | 24.61 | -3.87% | 2,135,120 |
| Dec 15, 2025 | 25.93 | 26.00 | 25.02 | 25.60 | 25.60 | -1.27% | 859,107 |
| Dec 12, 2025 | 25.56 | 26.00 | 25.56 | 25.93 | 25.93 | 1.09% | 390,541 |
| Dec 11, 2025 | 25.05 | 25.90 | 25.05 | 25.65 | 25.65 | 2.11% | 406,871 |
| Dec 10, 2025 | 25.08 | 25.71 | 25.00 | 25.12 | 25.12 | - | 362,279 |
| Dec 9, 2025 | 24.94 | 25.68 | 23.19 | 25.12 | 25.12 | 0.72% | 1,327,663 |
| Dec 8, 2025 | 25.49 | 26.00 | 24.45 | 24.94 | 24.94 | -2.16% | 591,135 |
| Dec 5, 2025 | 25.76 | 25.99 | 25.26 | 25.49 | 25.49 | -1.05% | 432,050 |
| Dec 4, 2025 | 26.09 | 26.41 | 25.00 | 25.76 | 25.76 | -1.42% | 501,446 |