Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	29.50	30.00	28.28	28.83	28.83	-3.13%	782,895
Jun 18, 2026	30.33	30.73	29.55	29.76	29.76	-1.88%	1,409,344
Jun 17, 2026	31.20	31.34	30.16	30.33	30.33	-2.79%	2,094,547
Jun 16, 2026	31.10	31.70	30.84	31.20	31.20	1.83%	3,035,150
Jun 15, 2026	30.00	30.99	29.51	30.64	30.64	4.61%	3,896,157
Jun 12, 2026	28.70	29.45	28.28	29.29	29.29	3.87%	2,494,603
Jun 11, 2026	27.00	28.40	26.37	28.20	28.20	3.60%	5,622,547
Jun 10, 2026	27.79	27.90	26.83	27.22	27.22	-0.22%	3,730,867
Jun 9, 2026	26.00	27.50	26.00	27.28	27.28	5.90%	6,355,996
Jun 8, 2026	24.50	26.95	24.09	25.76	25.76	3.12%	5,736,032
Jun 5, 2026	26.00	26.80	24.60	24.98	24.98	-2.88%	1,450,573
Jun 4, 2026	24.27	26.99	24.00	25.72	25.72	5.37%	11,117,753
Jun 3, 2026	23.52	24.55	23.31	24.41	24.41	3.26%	520,970
Jun 2, 2026	23.36	23.75	23.01	23.64	23.64	1.42%	393,053
Jun 1, 2026	24.08	24.25	22.87	23.31	23.31	-3.04%	662,085
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