Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	36.65	37.77	36.41	36.96	36.96	0.79%	786,773
Nov 11, 2026	37.02	38.20	35.56	36.67	36.67	-0.89%	1,004,748
Nov 9, 2026	38.13	38.29	36.41	37.00	37.00	-1.04%	654,658
Nov 8, 2026	37.90	38.15	37.03	37.39	37.39	2.41%	482,363
Nov 6, 2026	36.45	36.83	35.60	36.51	36.51	1.33%	729,446
Nov 5, 2026	38.49	42.56	35.15	36.03	36.03	-3.46%	16,117,341
Nov 4, 2026	37.70	38.35	36.50	37.32	37.32	-0.98%	1,175,372
Nov 3, 2026	37.60	39.28	36.41	37.69	37.69	0.72%	3,438,462
Nov 2, 2026	36.80	37.98	35.11	37.42	37.42	6.73%	5,064,971
Oct 30, 2026	34.84	35.75	34.06	35.06	35.06	0.63%	795,705
Oct 29, 2026	34.03	35.00	33.15	34.84	34.84	1.75%	965,136
Oct 28, 2026	34.15	35.42	33.17	34.24	34.24	0.29%	1,183,851
Oct 27, 2026	32.59	34.50	32.52	34.14	34.14	3.83%	452,115
Oct 26, 2026	32.50	33.45	32.21	32.88	32.88	-0.12%	415,449
Oct 23, 2026	35.85	35.85	32.20	32.92	32.92	-6.34%	1,569,462
Oct 22, 2026	35.33	35.99	33.75	35.15	35.15	-1.90%	1,070,589
Oct 21, 2026	37.01	37.74	35.21	35.83	35.83	-3.94%	873,409
Oct 19, 2026	38.05	39.20	36.56	37.30	37.30	-1.84%	1,166,715
Oct 16, 2026	37.67	38.64	37.32	38.00	38.00	0.18%	586,655
Oct 15, 2026	38.49	38.59	37.10	37.93	37.93	-0.26%	672,154
Oct 14, 2026	36.86	38.14	36.74	38.03	38.03	3.17%	490,432
Oct 13, 2026	37.75	38.00	36.66	36.86	36.86	-1.31%	358,068
Oct 12, 2026	36.48	38.39	36.19	37.35	37.35	2.41%	587,948
Oct 9, 2026	36.71	37.23	35.68	36.47	36.47	-0.65%	1,146,557
Oct 8, 2026	38.36	38.48	36.31	36.71	36.71	-3.60%	888,363
Oct 7, 2026	37.42	39.50	37.13	38.08	38.08	2.06%	1,810,766
Oct 6, 2026	37.15	37.94	36.41	37.31	37.31	1.58%	716,062
Oct 5, 2026	37.50	38.20	36.40	36.73	36.73	-2.29%	663,573
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