Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.16	25.41	23.50	24.04	24.04	-5.84%	1,483,562
May 27, 2026	25.51	25.90	25.35	25.53	25.53	0.31%	724,400
May 26, 2026	24.89	25.65	24.76	25.45	25.45	2.25%	725,046
May 25, 2026	25.08	25.39	24.77	24.89	24.89	0.69%	516,424
May 22, 2026	24.55	25.16	24.37	24.72	24.72	1.02%	376,096
May 21, 2026	24.29	24.70	24.17	24.47	24.47	1.24%	603,307
May 20, 2026	23.90	24.70	23.60	24.17	24.17	0.21%	501,965
May 19, 2026	24.05	24.72	24.05	24.12	24.12	-0.66%	449,511
May 18, 2026	24.70	24.87	23.90	24.28	24.28	-2.29%	672,066
May 15, 2026	24.95	25.65	24.31	24.85	24.85	0.16%	970,397
May 14, 2026	25.60	26.41	24.05	24.81	24.81	-2.86%	1,413,686
May 13, 2026	25.90	25.94	25.31	25.54	25.54	0.04%	1,014,192
May 12, 2026	26.90	27.24	25.12	25.53	25.53	-4.31%	1,923,390
May 11, 2026	26.65	27.40	25.70	26.68	26.68	-	2,574,253
May 8, 2026	25.46	27.00	24.98	26.68	26.68	5.25%	3,664,459
May 7, 2026	24.70	25.55	23.99	25.35	25.35	4.15%	2,581,396
May 6, 2026	24.17	24.55	23.69	24.34	24.34	2.79%	1,385,443
May 5, 2026	23.94	24.10	23.25	23.68	23.68	-0.59%	810,422
May 4, 2026	23.12	24.00	23.00	23.82	23.82	3.03%	1,065,839
Apr 30, 2026	23.08	23.41	22.66	23.12	23.12	0.17%	567,600
Apr 29, 2026	22.60	24.00	22.60	23.08	23.08	0.57%	1,158,307
Apr 28, 2026	23.00	23.15	22.70	22.95	22.95	0.53%	614,197
Apr 27, 2026	21.90	23.19	21.90	22.83	22.83	4.53%	1,388,454
Apr 24, 2026	22.36	22.62	21.61	21.84	21.84	-2.24%	538,428
Apr 23, 2026	22.84	23.24	22.24	22.34	22.34	-2.19%	495,397
Apr 22, 2026	22.45	23.45	22.09	22.84	22.84	1.51%	1,241,561
Apr 21, 2026	22.16	22.84	21.70	22.50	22.50	3.16%	1,331,509
Apr 20, 2026	22.90	22.98	21.50	21.81	21.81	-5.09%	1,166,512
Apr 17, 2026	22.89	23.13	22.66	22.98	22.98	1.41%	831,963
Apr 16, 2026	23.00	23.02	22.38	22.66	22.66	-0.04%	1,255,323
Apr 15, 2026	22.31	22.83	22.03	22.67	22.67	3.71%	846,519
Apr 13, 2026	21.11	22.10	21.10	21.86	21.86	-0.95%	708,177
Apr 10, 2026	21.92	22.43	21.45	22.07	22.07	2.18%	1,282,847
Apr 9, 2026	21.30	22.30	21.16	21.60	21.60	0.09%	923,573
Apr 8, 2026	21.50	21.84	20.93	21.58	21.58	6.10%	1,704,481
Apr 7, 2026	19.85	20.85	19.37	20.34	20.34	2.94%	1,649,917
Apr 6, 2026	19.00	20.24	18.66	19.76	19.76	3.46%	1,343,173
Apr 2, 2026	17.60	19.49	17.60	19.10	19.10	1.65%	971,517
Apr 1, 2026	18.38	19.02	17.50	18.79	18.79	8.68%	1,249,499
Mar 30, 2026	18.50	19.20	16.15	17.29	17.29	-7.09%	2,861,728
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