Kamdhenu Limited (NSE:KAMDHENU)
India · Delayed Price · Currency is INR 28.93
+0.05 (0.17%)
Sep 12, 2025, 3:30 PM IST
Kamdhenu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 28.99 | 29.10 | 28.50 | 29.01 | 29.01 | 0.45% | 450,741 |
| Sep 11, 2025 | 28.73 | 29.19 | 28.73 | 28.88 | 28.88 | 0.73% | 228,481 |
| Sep 10, 2025 | 28.90 | 29.09 | 28.40 | 28.67 | 28.67 | -0.49% | 629,946 |
| Sep 9, 2025 | 28.80 | 29.28 | 28.66 | 28.81 | 28.81 | 0.59% | 630,516 |
| Sep 8, 2025 | 28.41 | 28.90 | 28.32 | 28.64 | 28.64 | 1.38% | 657,370 |
| Sep 5, 2025 | 28.56 | 28.74 | 28.15 | 28.25 | 28.25 | -1.09% | 366,883 |
| Sep 4, 2025 | 28.93 | 29.65 | 28.36 | 28.56 | 28.56 | -0.59% | 1,152,418 |
| Sep 3, 2025 | 28.86 | 29.14 | 28.46 | 28.73 | 28.73 | -0.03% | 596,490 |
| Sep 2, 2025 | 28.69 | 29.16 | 28.45 | 28.74 | 28.74 | 0.52% | 2,095,743 |
| Sep 1, 2025 | 28.30 | 28.82 | 27.65 | 28.59 | 28.59 | 1.56% | 684,315 |
| Aug 29, 2025 | 27.65 | 29.10 | 27.43 | 28.15 | 28.15 | 2.03% | 631,492 |
| Aug 28, 2025 | 27.51 | 27.72 | 27.10 | 27.59 | 27.59 | 0.18% | 680,727 |
| Aug 26, 2025 | 27.86 | 28.00 | 27.40 | 27.54 | 27.54 | -0.72% | 520,587 |
| Aug 25, 2025 | 28.38 | 28.38 | 27.61 | 27.74 | 27.74 | -2.08% | 1,929,345 |
| Aug 22, 2025 | 29.65 | 29.79 | 27.99 | 28.33 | 28.33 | -4.42% | 1,648,519 |
| Aug 21, 2025 | 29.58 | 30.10 | 29.46 | 29.64 | 29.64 | 0.54% | 637,599 |
| Aug 20, 2025 | 29.21 | 29.69 | 29.10 | 29.48 | 29.48 | 1.13% | 347,865 |
| Aug 19, 2025 | 29.26 | 29.70 | 28.99 | 29.15 | 29.15 | -0.58% | 967,544 |
| Aug 18, 2025 | 29.45 | 29.89 | 29.20 | 29.32 | 29.32 | -0.17% | 408,567 |
| Aug 14, 2025 | 29.85 | 29.85 | 29.25 | 29.37 | 29.37 | -0.61% | 326,569 |
| Aug 13, 2025 | 29.01 | 29.70 | 29.01 | 29.55 | 29.55 | 1.97% | 359,734 |
| Aug 12, 2025 | 30.59 | 30.59 | 28.65 | 28.98 | 28.98 | -1.53% | 1,806,222 |
| Aug 11, 2025 | 29.98 | 30.33 | 29.00 | 29.43 | 29.43 | -1.57% | 1,009,702 |
| Aug 8, 2025 | 29.59 | 30.85 | 29.26 | 29.90 | 29.90 | 1.46% | 989,479 |
| Aug 7, 2025 | 29.62 | 30.00 | 29.01 | 29.47 | 29.47 | -0.20% | 1,401,491 |
| Aug 6, 2025 | 30.10 | 30.17 | 29.46 | 29.53 | 29.53 | -1.40% | 372,174 |
| Aug 5, 2025 | 30.79 | 30.79 | 29.90 | 29.95 | 29.95 | -1.42% | 744,017 |
| Aug 4, 2025 | 30.23 | 30.90 | 29.63 | 30.38 | 30.38 | 1.37% | 514,553 |
| Aug 1, 2025 | 29.90 | 30.32 | 29.77 | 29.97 | 29.97 | -0.70% | 477,299 |
| Jul 31, 2025 | 30.53 | 31.50 | 29.00 | 30.18 | 30.18 | 3.07% | 2,547,227 |
| Jul 30, 2025 | 29.58 | 29.82 | 29.02 | 29.28 | 29.28 | -0.64% | 434,002 |
| Jul 29, 2025 | 29.40 | 29.82 | 28.83 | 29.47 | 29.47 | 0.07% | 714,395 |
| Jul 28, 2025 | 29.50 | 29.79 | 29.40 | 29.45 | 29.45 | -1.34% | 439,655 |
| Jul 25, 2025 | 30.00 | 30.49 | 29.40 | 29.85 | 29.85 | -1.00% | 979,100 |
| Jul 24, 2025 | 29.82 | 30.40 | 29.68 | 30.15 | 30.15 | 1.34% | 599,393 |
| Jul 23, 2025 | 29.72 | 30.00 | 29.36 | 29.75 | 29.75 | 0.57% | 396,809 |
| Jul 22, 2025 | 30.28 | 30.28 | 29.48 | 29.58 | 29.58 | -1.73% | 779,700 |
| Jul 21, 2025 | 30.07 | 30.22 | 29.95 | 30.10 | 30.10 | 0.10% | 472,885 |
| Jul 18, 2025 | 30.29 | 30.43 | 29.90 | 30.07 | 30.07 | -0.40% | 775,805 |
| Jul 17, 2025 | 30.20 | 30.45 | 30.07 | 30.19 | 30.19 | - | 747,483 |
| Jul 16, 2025 | 30.30 | 30.48 | 30.13 | 30.19 | 30.19 | -0.95% | 527,885 |
| Jul 15, 2025 | 29.99 | 30.65 | 29.89 | 30.48 | 30.48 | 2.14% | 1,165,705 |
| Jul 14, 2025 | 30.07 | 30.19 | 29.66 | 29.84 | 29.84 | -1.03% | 776,260 |
| Jul 11, 2025 | 29.90 | 30.38 | 29.72 | 30.15 | 30.15 | 0.74% | 1,021,132 |
| Jul 10, 2025 | 30.09 | 30.36 | 29.81 | 29.93 | 29.93 | -0.50% | 908,173 |
| Jul 9, 2025 | 30.30 | 30.68 | 30.00 | 30.08 | 30.08 | -0.76% | 1,516,969 |
| Jul 8, 2025 | 30.42 | 30.94 | 29.96 | 30.31 | 30.31 | -0.49% | 1,752,929 |
| Jul 7, 2025 | 31.00 | 31.19 | 29.95 | 30.46 | 30.46 | -1.90% | 2,575,514 |
| Jul 4, 2025 | 31.00 | 31.20 | 30.70 | 31.05 | 31.05 | 0.23% | 1,042,455 |
| Jul 3, 2025 | 30.71 | 31.19 | 30.62 | 30.98 | 30.98 | 0.16% | 3,074,715 |