Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 9.42
0.00 (0.00%)
Sep 5, 2025, 3:29 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.42 | 9.58 | 9.30 | 9.42 | 9.42 | - | 1,071,911 |
| Sep 4, 2025 | 9.65 | 9.65 | 9.25 | 9.42 | 9.42 | -0.74% | 1,188,038 |
| Sep 3, 2025 | 9.66 | 9.97 | 9.46 | 9.49 | 9.49 | -1.86% | 1,026,991 |
| Sep 2, 2025 | 10.18 | 10.18 | 9.64 | 9.67 | 9.67 | -5.01% | 2,291,109 |
| Sep 1, 2025 | 10.22 | 10.31 | 9.91 | 10.18 | 10.18 | -0.29% | 2,083,665 |
| Aug 29, 2025 | 10.19 | 10.30 | 10.15 | 10.21 | 10.21 | 0.39% | 1,966,612 |
| Aug 28, 2025 | 10.27 | 10.30 | 10.05 | 10.17 | 10.17 | -0.97% | 2,111,810 |
| Aug 26, 2025 | 10.50 | 10.54 | 10.25 | 10.27 | 10.27 | -1.44% | 2,366,398 |
| Aug 25, 2025 | 10.76 | 10.76 | 10.36 | 10.42 | 10.42 | 0.58% | 6,737,992 |
| Aug 22, 2025 | 10.36 | 10.45 | 10.23 | 10.36 | 10.36 | 1.57% | 7,931,361 |
| Aug 21, 2025 | 10.40 | 10.46 | 10.18 | 10.20 | 10.20 | - | 5,354,109 |
| Aug 20, 2025 | 10.13 | 10.48 | 10.01 | 10.20 | 10.20 | 1.90% | 7,137,988 |
| Aug 19, 2025 | 9.55 | 10.26 | 9.55 | 10.01 | 10.01 | 5.26% | 16,621,254 |
| Aug 18, 2025 | 9.24 | 10.05 | 8.36 | 9.51 | 9.51 | 4.05% | 8,431,837 |
| Aug 14, 2025 | 9.20 | 9.33 | 9.05 | 9.14 | 9.14 | 0.66% | 651,947 |
| Aug 13, 2025 | 9.10 | 9.20 | 9.00 | 9.08 | 9.08 | -0.66% | 2,559,476 |
| Aug 12, 2025 | 9.13 | 9.29 | 9.11 | 9.14 | 9.14 | 0.11% | 112,732 |
| Aug 11, 2025 | 9.07 | 9.39 | 9.00 | 9.13 | 9.13 | -1.40% | 203,668 |
| Aug 8, 2025 | 9.11 | 9.43 | 9.08 | 9.26 | 9.26 | 0.87% | 192,213 |
| Aug 7, 2025 | 9.65 | 9.65 | 9.04 | 9.18 | 9.18 | -2.13% | 255,171 |
| Aug 6, 2025 | 9.29 | 9.58 | 9.18 | 9.38 | 9.38 | 2.74% | 321,263 |
| Aug 5, 2025 | 9.04 | 9.28 | 9.02 | 9.13 | 9.13 | -0.98% | 411,951 |
| Aug 4, 2025 | 9.36 | 9.64 | 9.01 | 9.22 | 9.22 | -1.28% | 922,522 |
| Aug 1, 2025 | 9.42 | 9.48 | 9.23 | 9.34 | 9.34 | -0.85% | 97,237 |
| Jul 31, 2025 | 9.50 | 9.60 | 9.20 | 9.42 | 9.42 | -1.15% | 122,966 |
| Jul 30, 2025 | 9.73 | 9.73 | 9.50 | 9.53 | 9.53 | -0.83% | 81,976 |
| Jul 29, 2025 | 9.89 | 9.89 | 9.50 | 9.61 | 9.61 | -0.62% | 180,132 |
| Jul 28, 2025 | 9.84 | 10.09 | 9.65 | 9.67 | 9.67 | -1.63% | 393,408 |
| Jul 25, 2025 | 9.90 | 9.91 | 9.78 | 9.83 | 9.83 | -0.81% | 160,056 |
| Jul 24, 2025 | 10.03 | 10.03 | 9.85 | 9.91 | 9.91 | 0.20% | 184,768 |
| Jul 23, 2025 | 10.09 | 10.11 | 9.87 | 9.89 | 9.89 | -0.30% | 111,165 |
| Jul 22, 2025 | 10.07 | 10.10 | 9.85 | 9.92 | 9.92 | 0.10% | 646,358 |
| Jul 21, 2025 | 9.97 | 10.20 | 9.85 | 9.91 | 9.91 | -0.60% | 134,168 |
| Jul 18, 2025 | 10.04 | 10.20 | 9.94 | 9.97 | 9.97 | 0.30% | 140,100 |
| Jul 17, 2025 | 10.24 | 10.24 | 9.90 | 9.94 | 9.94 | -1.00% | 230,212 |
| Jul 16, 2025 | 10.04 | 10.27 | 9.92 | 10.04 | 10.04 | -0.20% | 126,564 |
| Jul 15, 2025 | 10.07 | 10.37 | 9.52 | 10.06 | 10.06 | 1.72% | 313,213 |
| Jul 14, 2025 | 10.19 | 10.20 | 9.85 | 9.89 | 9.89 | -1.30% | 413,251 |
| Jul 11, 2025 | 10.05 | 10.39 | 9.98 | 10.02 | 10.02 | 0.20% | 428,161 |
| Jul 10, 2025 | 9.90 | 10.05 | 9.75 | 10.00 | 10.00 | 0.70% | 170,061 |
| Jul 9, 2025 | 9.98 | 9.98 | 9.81 | 9.93 | 9.93 | -0.10% | 269,921 |
| Jul 8, 2025 | 9.98 | 9.99 | 9.85 | 9.94 | 9.94 | - | 252,530 |
| Jul 7, 2025 | 9.97 | 10.00 | 9.81 | 9.94 | 9.94 | -0.30% | 294,794 |
| Jul 4, 2025 | 10.19 | 10.19 | 9.80 | 9.97 | 9.97 | -0.30% | 514,726 |
| Jul 3, 2025 | 10.24 | 10.28 | 9.99 | 10.00 | 10.00 | -1.86% | 348,273 |
| Jul 2, 2025 | 10.30 | 10.50 | 10.11 | 10.19 | 10.19 | -0.78% | 220,486 |
| Jul 1, 2025 | 10.48 | 10.48 | 10.23 | 10.27 | 10.27 | 0.49% | 220,224 |
| Jun 30, 2025 | 10.20 | 10.78 | 10.20 | 10.22 | 10.22 | -0.49% | 562,184 |
| Jun 27, 2025 | 10.39 | 10.80 | 10.20 | 10.27 | 10.27 | -2.84% | 857,176 |
| Jun 26, 2025 | 10.90 | 10.90 | 10.48 | 10.57 | 10.57 | -1.67% | 393,342 |