Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	27.24	28.46	27.18	27.95	27.95	2.53%	771,457
Oct 23, 2025	27.60	27.73	27.08	27.26	27.26	-0.55%	442,769
Oct 21, 2025	27.50	27.60	27.15	27.41	27.41	1.29%	100,869
Oct 20, 2025	26.81	27.25	26.65	27.06	27.06	0.93%	536,440
Oct 17, 2025	27.19	27.36	26.69	26.81	26.81	-1.40%	567,118
Oct 16, 2025	27.26	27.70	26.96	27.19	27.19	-0.26%	700,041
Oct 15, 2025	27.65	27.88	26.30	27.26	27.26	-1.41%	941,242
Oct 14, 2025	28.10	28.23	27.50	27.65	27.65	-1.29%	617,788
Oct 13, 2025	28.85	28.89	27.61	28.01	28.01	-2.91%	736,294
Oct 10, 2025	28.17	29.25	27.93	28.85	28.85	3.33%	1,034,885
Oct 9, 2025	27.25	29.30	27.25	27.92	27.92	-0.07%	1,256,513
Oct 8, 2025	28.00	28.33	27.81	27.94	27.94	-0.50%	579,343
Oct 7, 2025	28.41	28.85	28.00	28.08	28.08	-1.27%	735,735
Oct 6, 2025	28.67	28.77	28.25	28.44	28.44	-0.42%	1,085,298
Oct 3, 2025	28.88	29.00	28.01	28.56	28.56	-0.10%	2,246,433
Oct 1, 2025	28.05	32.99	27.80	28.59	28.59	1.93%	4,750,547
Sep 30, 2025	27.95	28.50	27.45	28.05	28.05	1.41%	1,107,268
Sep 29, 2025	26.29	28.20	26.28	27.66	27.66	4.81%	2,081,988
Sep 26, 2025	27.70	27.99	25.23	26.39	26.39	-4.66%	1,394,736
Sep 25, 2025	27.97	28.34	27.55	27.68	27.68	-1.11%	472,082
Sep 24, 2025	28.17	28.39	27.90	27.99	27.99	-0.71%	456,971
Sep 23, 2025	28.35	28.60	27.95	28.19	28.19	-0.28%	516,144
Sep 22, 2025	29.04	29.26	27.99	28.27	28.27	-2.65%	972,042
Sep 19, 2025	29.01	29.39	28.95	29.04	29.04	-0.17%	698,102
Sep 18, 2025	29.34	29.85	29.03	29.09	29.09	-0.85%	1,439,220
Sep 17, 2025	29.43	29.99	29.26	29.34	29.09	-0.34%	1,491,443
Sep 16, 2025	29.56	29.64	29.02	29.44	29.19	-0.17%	1,642,612
Sep 15, 2025	29.07	30.45	29.05	29.49	29.24	1.65%	2,789,305
Sep 12, 2025	28.99	29.10	28.50	29.01	28.76	0.45%	450,731
Sep 11, 2025	28.73	29.19	28.73	28.88	28.63	0.73%	227,281
Sep 10, 2025	28.90	29.09	28.40	28.67	28.43	-0.49%	629,767
Sep 9, 2025	28.80	29.28	28.66	28.81	28.56	0.59%	585,028
Sep 8, 2025	28.41	28.90	28.32	28.64	28.40	1.38%	653,901
Sep 5, 2025	28.56	28.74	28.15	28.25	28.01	-1.09%	366,868
Sep 4, 2025	28.93	29.65	28.36	28.56	28.32	-0.59%	1,152,418
Sep 3, 2025	28.86	29.14	28.46	28.73	28.49	-0.03%	595,240
Sep 2, 2025	28.69	29.16	28.45	28.74	28.50	0.52%	2,095,231
Sep 1, 2025	28.30	28.82	27.65	28.59	28.35	1.56%	684,315
Aug 29, 2025	27.65	29.10	27.43	28.15	27.91	2.03%	631,492
Aug 28, 2025	27.51	27.72	27.10	27.59	27.35	0.18%	680,337
Aug 26, 2025	27.86	28.00	27.40	27.54	27.31	-0.72%	520,537
Aug 25, 2025	28.38	28.38	27.61	27.74	27.50	-2.08%	1,929,020
Aug 22, 2025	29.65	29.79	27.99	28.33	28.09	-4.42%	1,648,519
Aug 21, 2025	29.58	30.10	29.46	29.64	29.39	0.54%	636,802
Aug 20, 2025	29.21	29.69	29.10	29.48	29.23	1.13%	347,865
Aug 19, 2025	29.26	29.70	28.99	29.15	28.90	-0.58%	967,542
Aug 18, 2025	29.45	29.89	29.20	29.32	29.07	-0.17%	408,042
Aug 14, 2025	29.85	29.85	29.25	29.37	29.12	-0.61%	326,569
Aug 13, 2025	29.01	29.70	29.01	29.55	29.30	1.97%	349,915
Aug 12, 2025	30.59	30.59	28.65	28.98	28.73	-1.53%	1,806,222