Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.48	19.80	18.39	18.61	18.61	-4.47%	2,696,860
Mar 25, 2026	19.73	20.38	19.35	19.48	19.48	-1.02%	1,460,118
Mar 24, 2026	19.50	20.22	19.50	19.68	19.68	2.18%	1,300,902
Mar 23, 2026	21.01	21.02	19.06	19.26	19.26	-8.81%	2,711,634
Mar 20, 2026	21.10	21.39	20.95	21.12	21.12	1.15%	729,617
Mar 19, 2026	21.50	21.84	20.49	20.88	20.88	-3.82%	2,062,162
Mar 18, 2026	21.26	22.18	21.26	21.71	21.71	-0.14%	935,040
Mar 17, 2026	22.00	22.00	21.65	21.74	21.74	-0.69%	373,868
Mar 16, 2026	21.89	22.00	21.44	21.89	21.89	-0.18%	1,195,847
Mar 13, 2026	22.28	22.28	21.52	21.93	21.93	-1.39%	1,581,238
Mar 12, 2026	22.50	23.10	21.75	22.24	22.24	-1.16%	697,707
Mar 11, 2026	22.88	23.36	22.40	22.50	22.50	-1.66%	619,346
Mar 10, 2026	21.70	23.39	21.66	22.88	22.88	4.95%	1,528,175
Mar 9, 2026	22.00	22.01	20.95	21.80	21.80	-2.02%	1,707,877
Mar 6, 2026	21.78	22.64	21.78	22.25	22.25	0.86%	770,410
Mar 5, 2026	22.25	22.36	21.63	22.06	22.06	0.91%	1,059,175
Mar 4, 2026	22.54	22.54	21.76	21.86	21.86	-3.57%	1,257,284
Mar 2, 2026	22.05	23.05	21.57	22.67	22.67	-1.35%	2,725,843
Feb 27, 2026	23.00	23.50	22.61	22.98	22.98	0.35%	2,277,204
Feb 26, 2026	21.25	23.30	21.25	22.90	22.90	7.82%	8,236,550
Feb 25, 2026	21.41	23.25	20.25	21.24	21.24	-1.44%	13,806,030
Feb 24, 2026	21.10	21.71	21.00	21.55	21.55	1.22%	832,528
Feb 23, 2026	21.51	21.85	21.04	21.29	21.29	-1.02%	719,846
Feb 20, 2026	21.53	22.01	21.33	21.51	21.51	-0.09%	670,603
Feb 19, 2026	21.71	22.19	21.50	21.53	21.53	-1.64%	868,188
Feb 18, 2026	21.82	22.22	21.71	21.89	21.89	-0.50%	723,932
Feb 17, 2026	21.64	22.72	21.37	22.00	22.00	2.09%	1,214,593
Feb 16, 2026	22.50	23.12	21.20	21.55	21.55	-0.87%	1,912,546
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