Kamdhenu Limited (NSE:KAMDHENU)
India · Delayed Price · Currency is INR 21.08
-0.86 (-3.92%)
Jan 23, 2026, 3:29 PM IST
Kamdhenu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 26.08 | 26.19 | 25.56 | 26.13 | 26.13 | -0.19% | 1,016,091 |
| Dec 2, 2025 | 26.08 | 27.34 | 25.68 | 26.18 | 26.18 | 0.38% | 466,760 |
| Dec 1, 2025 | 26.10 | 26.50 | 26.03 | 26.08 | 26.08 | -0.08% | 194,078 |
| Nov 28, 2025 | 26.20 | 26.39 | 25.97 | 26.10 | 26.10 | -0.38% | 336,162 |
| Nov 27, 2025 | 26.14 | 26.29 | 25.93 | 26.20 | 26.20 | 0.23% | 217,934 |
| Nov 26, 2025 | 25.86 | 26.80 | 25.85 | 26.14 | 26.14 | 0.85% | 1,566,461 |
| Nov 25, 2025 | 26.02 | 26.50 | 25.60 | 25.92 | 25.92 | -0.99% | 900,924 |
| Nov 24, 2025 | 26.55 | 26.63 | 26.10 | 26.18 | 26.18 | -0.87% | 403,641 |
| Nov 21, 2025 | 26.62 | 26.79 | 26.13 | 26.41 | 26.41 | -1.34% | 517,118 |
| Nov 20, 2025 | 26.89 | 27.08 | 26.56 | 26.77 | 26.77 | - | 399,837 |
| Nov 19, 2025 | 27.08 | 27.26 | 26.50 | 26.77 | 26.77 | -1.18% | 1,233,344 |
| Nov 18, 2025 | 27.20 | 27.28 | 26.92 | 27.09 | 27.09 | -0.26% | 351,387 |
| Nov 17, 2025 | 27.28 | 27.57 | 27.02 | 27.16 | 27.16 | -0.44% | 416,913 |
| Nov 14, 2025 | 27.87 | 27.87 | 27.00 | 27.28 | 27.28 | -2.26% | 503,731 |
| Nov 13, 2025 | 27.52 | 28.13 | 27.52 | 27.91 | 27.91 | -0.57% | 240,646 |