Kamdhenu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	34.71	35.10	34.06	34.06	34.06	-4.99%	832,028
Jul 29, 2026	36.45	36.90	34.91	35.85	35.85	0.14%	610,815
Jul 28, 2026	37.00	37.06	34.93	35.80	35.80	-2.61%	962,270
Jul 27, 2026	36.50	37.00	35.70	36.76	36.76	1.72%	836,699
Jul 24, 2026	34.97	36.50	34.00	36.14	36.14	3.35%	1,445,290
Jul 23, 2026	34.28	35.10	32.50	34.97	34.97	3.58%	1,544,141
Jul 22, 2026	33.86	34.10	33.15	33.76	33.76	0.69%	445,658
Jul 21, 2026	34.60	34.60	33.00	33.53	33.53	-0.39%	561,365
Jul 20, 2026	33.59	34.70	32.80	33.66	33.66	0.36%	713,787
Jul 17, 2026	32.99	34.00	32.00	33.54	33.54	2.69%	1,061,472
Jul 16, 2026	32.39	33.30	31.70	32.66	32.66	2.80%	967,575
Jul 15, 2026	31.40	32.60	31.01	31.77	31.77	0.99%	839,273
Jul 14, 2026	31.75	33.00	31.05	31.46	31.46	-1.84%	375,576
Jul 13, 2026	32.00	32.48	31.37	32.05	32.05	-2.94%	1,666,400
Jul 10, 2026	34.18	34.18	31.10	33.02	33.02	1.41%	2,809,986
Jul 9, 2026	31.50	32.56	31.01	32.56	32.56	5.00%	575,053
Jul 8, 2026	32.00	32.60	31.00	31.01	31.01	-4.96%	1,585,792
Jul 7, 2026	34.00	34.45	32.10	32.63	32.63	-0.55%	1,607,965
Jul 6, 2026	32.00	32.81	31.08	32.81	32.81	4.99%	763,012
Jul 3, 2026	30.60	31.75	30.40	31.25	31.25	1.59%	1,522,620
Jul 2, 2026	31.40	31.65	30.22	30.76	30.76	-1.09%	875,769
Jul 1, 2026	30.80	31.40	29.50	31.10	31.10	3.81%	1,613,549
Jun 30, 2026	29.25	30.00	28.90	29.96	29.96	3.45%	829,494
Jun 29, 2026	28.40	29.20	27.86	28.96	28.96	2.59%	770,481
Jun 25, 2026	28.92	29.00	27.52	28.23	28.23	-2.39%	567,404
Jun 24, 2026	29.50	29.70	28.40	28.92	28.92	-0.55%	311,584
Jun 23, 2026	29.50	29.75	28.25	29.08	29.08	0.69%	634,165
Jun 22, 2026	28.90	29.75	28.50	28.88	28.88	0.17%	671,240
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