Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	38.28	38.28	36.34	37.59	37.59	-1.29%	1,112,530
Sep 30, 2026	38.15	40.25	37.81	38.08	38.08	-0.86%	554,860
Sep 29, 2026	38.26	38.85	37.41	38.41	38.41	-1.51%	838,480
Sep 28, 2026	40.35	40.35	38.12	39.00	39.00	-2.40%	918,441
Sep 25, 2026	41.00	41.00	39.60	39.96	39.96	-0.94%	483,951
Sep 24, 2026	41.30	41.30	39.00	40.34	40.34	-1.05%	748,522
Sep 23, 2026	41.17	42.04	39.65	40.77	40.77	-1.78%	1,666,669
Sep 22, 2026	43.19	43.70	41.00	41.51	41.51	-2.28%	1,778,308
Sep 21, 2026	41.00	43.25	40.05	42.48	42.48	3.48%	3,044,269
Sep 18, 2026	39.00	41.05	39.00	41.05	41.05	4.99%	947,462
Sep 17, 2026	38.80	39.69	38.00	39.50	39.10	1.73%	738,033
Sep 16, 2026	38.26	39.00	36.76	38.83	38.44	0.44%	1,085,219
Sep 15, 2026	39.68	39.70	38.10	38.66	38.27	-1.10%	432,685
Sep 11, 2026	40.00	40.00	37.65	39.09	38.69	-0.33%	860,023
Sep 10, 2026	39.50	40.72	38.50	39.22	38.82	-0.41%	519,572
Sep 9, 2026	40.45	40.89	39.00	39.38	38.98	-2.16%	732,140
Sep 8, 2026	40.88	40.95	39.60	40.25	39.84	0.93%	844,372
Sep 7, 2026	39.63	40.20	39.15	39.88	39.48	1.63%	817,834
Sep 4, 2026	39.05	40.44	38.50	39.24	38.84	1.21%	1,255,794
Sep 3, 2026	37.50	39.15	36.60	38.77	38.38	3.52%	1,196,583
Sep 2, 2026	35.30	37.62	35.00	37.45	37.07	3.57%	1,034,547
Sep 1, 2026	36.80	38.00	36.00	36.16	35.79	-1.15%	1,698,440
Aug 31, 2026	36.00	37.40	35.05	36.58	36.21	1.13%	681,405
Aug 28, 2026	35.80	36.50	35.03	36.17	35.80	1.52%	425,421
Aug 27, 2026	35.80	35.95	34.30	35.63	35.27	-0.59%	432,221
Aug 26, 2026	35.45	36.00	35.00	35.84	35.48	1.13%	431,990
Aug 25, 2026	34.00	35.99	34.00	35.44	35.08	2.52%	853,936
Aug 24, 2026	36.00	36.66	33.66	34.57	34.22	-1.85%	554,981
Aug 21, 2026	33.65	35.34	33.65	35.22	34.86	4.63%	916,494
Aug 20, 2026	33.93	34.77	33.15	33.66	33.32	-0.36%	313,830
Aug 19, 2026	32.80	34.79	32.71	33.78	33.44	1.23%	1,224,901
Aug 18, 2026	33.51	33.90	32.99	33.37	33.03	-1.42%	218,408
Aug 17, 2026	35.40	35.40	33.30	33.85	33.51	-2.59%	449,019
Aug 14, 2026	34.19	35.11	31.77	34.75	34.40	3.92%	1,026,983
Aug 13, 2026	33.25	34.35	33.25	33.44	33.10	-1.30%	2,361,411
Aug 12, 2026	35.49	35.49	33.35	33.88	33.54	-3.14%	250,043
Aug 11, 2026	35.50	35.80	34.50	34.98	34.63	-0.60%	373,654
Aug 10, 2026	35.18	35.90	34.95	35.19	34.83	0.03%	205,165
Aug 7, 2026	35.50	35.90	34.90	35.18	34.82	0.37%	337,671
Aug 6, 2026	34.40	35.70	34.15	35.05	34.70	1.27%	295,702
Aug 5, 2026	34.01	34.99	34.01	34.61	34.26	0.17%	312,864
Aug 4, 2026	34.00	34.80	33.80	34.55	34.20	-	385,016
Aug 3, 2026	34.30	34.89	33.44	34.55	34.20	0.73%	367,286
Jul 31, 2026	34.06	34.90	32.40	34.30	33.95	0.70%	484,805
Jul 30, 2026	34.71	35.10	34.06	34.06	33.72	-4.99%	832,028
Jul 29, 2026	36.45	36.90	34.91	35.85	35.49	0.14%	610,815
Jul 28, 2026	37.00	37.06	34.93	35.80	35.44	-2.61%	962,270
Jul 27, 2026	36.50	37.00	35.70	36.76	36.39	1.72%	836,699
Jul 24, 2026	34.97	36.50	34.00	36.14	35.77	3.35%	1,445,290
Jul 23, 2026	34.28	35.10	32.50	34.97	34.62	3.58%	1,544,141