Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 4.390
+0.050 (1.15%)
Nov 12, 2026, 3:29 PM IST
Kamdhenu Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.50 | 4.50 | 4.31 | 4.39 | 4.39 | 1.15% | 374,213 |
| Nov 11, 2026 | 4.13 | 4.70 | 4.03 | 4.34 | 4.34 | 5.60% | 777,959 |
| Nov 9, 2026 | 4.14 | 4.14 | 4.01 | 4.11 | 4.11 | 1.23% | 135,329 |
| Nov 8, 2026 | 4.01 | 4.15 | 3.92 | 4.06 | 4.06 | -0.98% | 98,742 |
| Nov 6, 2026 | 4.17 | 4.17 | 4.00 | 4.10 | 4.10 | - | 183,105 |
| Nov 5, 2026 | 3.97 | 4.18 | 3.95 | 4.10 | 4.10 | 5.13% | 272,887 |
| Nov 4, 2026 | 3.88 | 3.98 | 3.81 | 3.90 | 3.90 | 2.36% | 149,849 |
| Nov 3, 2026 | 3.83 | 4.00 | 3.72 | 3.81 | 3.81 | 1.60% | 257,405 |
| Nov 2, 2026 | 3.79 | 3.83 | 3.70 | 3.75 | 3.75 | -0.27% | 244,685 |
| Oct 30, 2026 | 3.76 | 3.80 | 3.70 | 3.76 | 3.76 | -0.27% | 134,736 |
| Oct 29, 2026 | 3.78 | 3.82 | 3.75 | 3.77 | 3.77 | - | 198,644 |
| Oct 28, 2026 | 3.79 | 3.80 | 3.71 | 3.77 | 3.77 | -0.53% | 148,818 |
| Oct 27, 2026 | 3.75 | 3.85 | 3.70 | 3.79 | 3.79 | 1.07% | 198,693 |
| Oct 26, 2026 | 3.89 | 3.91 | 3.70 | 3.75 | 3.75 | -1.57% | 214,663 |
| Oct 23, 2026 | 3.91 | 3.91 | 3.70 | 3.81 | 3.81 | -2.56% | 221,557 |
| Oct 22, 2026 | 3.94 | 4.00 | 3.85 | 3.91 | 3.91 | 1.30% | 207,384 |
| Oct 21, 2026 | 4.02 | 4.03 | 3.86 | 3.86 | 3.86 | -3.02% | 238,080 |
| Oct 19, 2026 | 4.04 | 4.04 | 3.91 | 3.98 | 3.98 | -0.75% | 227,146 |
| Oct 16, 2026 | 4.00 | 4.05 | 3.95 | 4.01 | 4.01 | -0.50% | 306,613 |
| Oct 15, 2026 | 4.06 | 4.10 | 4.02 | 4.03 | 4.03 | - | 74,079 |
| Oct 14, 2026 | 4.06 | 4.06 | 4.00 | 4.03 | 4.03 | - | 152,059 |
| Oct 13, 2026 | 4.08 | 4.08 | 4.00 | 4.03 | 4.03 | 0.75% | 118,501 |
| Oct 12, 2026 | 4.05 | 4.11 | 4.00 | 4.00 | 4.00 | -1.48% | 160,035 |
| Oct 9, 2026 | 4.13 | 4.13 | 4.02 | 4.06 | 4.06 | -0.49% | 155,064 |
| Oct 8, 2026 | 4.07 | 4.14 | 4.07 | 4.08 | 4.08 | 0.25% | 145,052 |
| Oct 7, 2026 | 4.17 | 4.17 | 4.06 | 4.07 | 4.07 | -0.97% | 107,923 |
| Oct 6, 2026 | 4.11 | 4.19 | 4.10 | 4.11 | 4.11 | - | 120,710 |
| Oct 5, 2026 | 4.10 | 4.22 | 4.00 | 4.11 | 4.11 | 0.24% | 123,407 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.06 | 4.10 | 4.10 | -0.97% | 98,248 |
| Sep 30, 2026 | 4.11 | 4.24 | 4.05 | 4.14 | 4.14 | 0.98% | 250,787 |
| Sep 29, 2026 | 4.18 | 4.18 | 4.06 | 4.10 | 4.10 | -0.49% | 158,679 |
| Sep 28, 2026 | 4.29 | 4.30 | 4.05 | 4.12 | 4.12 | -1.67% | 274,443 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.10 | 4.19 | 4.19 | -0.48% | 329,674 |
| Sep 24, 2026 | 4.24 | 4.34 | 4.17 | 4.21 | 4.21 | -1.41% | 268,131 |
| Sep 23, 2026 | 4.26 | 4.36 | 4.16 | 4.27 | 4.27 | 0.23% | 194,143 |
| Sep 22, 2026 | 4.30 | 4.41 | 4.12 | 4.26 | 4.26 | -1.84% | 412,431 |
| Sep 21, 2026 | 4.48 | 4.50 | 4.30 | 4.34 | 4.34 | -1.14% | 250,874 |
| Sep 18, 2026 | 4.45 | 4.45 | 4.25 | 4.39 | 4.39 | 0.92% | 124,231 |
| Sep 17, 2026 | 4.28 | 4.40 | 4.21 | 4.35 | 4.35 | 3.33% | 106,639 |
| Sep 16, 2026 | 4.31 | 4.31 | 4.15 | 4.21 | 4.21 | -0.24% | 153,248 |
| Sep 15, 2026 | 4.45 | 4.45 | 4.02 | 4.22 | 4.22 | -2.54% | 295,047 |
| Sep 11, 2026 | 4.40 | 4.40 | 4.29 | 4.33 | 4.33 | 0.93% | 105,351 |
| Sep 10, 2026 | 4.54 | 4.54 | 4.16 | 4.29 | 4.29 | -4.45% | 445,052 |
| Sep 9, 2026 | 4.40 | 4.54 | 4.40 | 4.49 | 4.49 | 0.90% | 180,943 |
| Sep 8, 2026 | 4.40 | 4.55 | 4.37 | 4.45 | 4.45 | 1.14% | 331,028 |
| Sep 7, 2026 | 4.53 | 4.59 | 4.31 | 4.40 | 4.40 | -2.87% | 336,415 |
| Sep 4, 2026 | 4.58 | 4.62 | 4.49 | 4.53 | 4.53 | - | 270,171 |
| Sep 3, 2026 | 4.45 | 4.57 | 4.39 | 4.53 | 4.53 | 1.57% | 222,619 |
| Sep 2, 2026 | 4.42 | 4.55 | 4.38 | 4.46 | 4.46 | -0.45% | 147,223 |
| Sep 1, 2026 | 4.50 | 4.58 | 4.41 | 4.48 | 4.48 | - | 132,758 |