Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 5.32
+0.04 (0.76%)
Jun 19, 2026, 3:30 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 5.36 | 5.36 | 5.20 | 5.32 | 5.32 | 0.76% | 193,513 |
| Jun 18, 2026 | 5.27 | 5.40 | 5.20 | 5.28 | 5.28 | 0.19% | 131,711 |
| Jun 17, 2026 | 5.40 | 5.40 | 5.24 | 5.27 | 5.27 | -0.94% | 163,652 |
| Jun 16, 2026 | 5.39 | 5.39 | 5.22 | 5.32 | 5.32 | 0.38% | 109,738 |
| Jun 15, 2026 | 5.25 | 5.46 | 5.23 | 5.30 | 5.30 | 3.11% | 356,944 |
| Jun 12, 2026 | 5.13 | 5.24 | 5.09 | 5.14 | 5.14 | 0.39% | 158,208 |
| Jun 11, 2026 | 5.18 | 5.18 | 4.98 | 5.12 | 5.12 | 0.59% | 167,866 |
| Jun 10, 2026 | 5.01 | 5.20 | 5.01 | 5.09 | 5.09 | -0.78% | 87,820 |
| Jun 9, 2026 | 5.15 | 5.24 | 5.05 | 5.13 | 5.13 | 1.58% | 123,278 |
| Jun 8, 2026 | 5.13 | 5.16 | 4.99 | 5.05 | 5.05 | -0.59% | 206,786 |
| Jun 5, 2026 | 5.14 | 5.27 | 4.99 | 5.08 | 5.08 | -0.97% | 379,445 |
| Jun 4, 2026 | 5.15 | 5.25 | 5.00 | 5.13 | 5.13 | -0.39% | 198,059 |
| Jun 3, 2026 | 5.30 | 5.30 | 5.07 | 5.15 | 5.15 | -1.15% | 198,557 |
| Jun 2, 2026 | 5.02 | 5.32 | 5.01 | 5.21 | 5.21 | 0.97% | 358,890 |
| Jun 1, 2026 | 5.21 | 5.38 | 5.05 | 5.16 | 5.16 | -0.96% | 350,022 |
| May 29, 2026 | 5.38 | 5.38 | 5.12 | 5.21 | 5.21 | -2.80% | 425,140 |
| May 27, 2026 | 5.51 | 5.53 | 5.36 | 5.36 | 5.36 | -4.96% | 986,462 |
| May 26, 2026 | 5.45 | 5.65 | 5.40 | 5.64 | 5.64 | 4.64% | 728,133 |
| May 25, 2026 | 5.28 | 5.49 | 5.21 | 5.39 | 5.39 | 2.67% | 341,386 |
| May 22, 2026 | 5.37 | 5.37 | 5.20 | 5.25 | 5.25 | -0.19% | 160,129 |
| May 21, 2026 | 5.20 | 5.41 | 5.20 | 5.26 | 5.26 | -0.19% | 206,644 |
| May 20, 2026 | 5.45 | 5.45 | 5.20 | 5.27 | 5.27 | 0.96% | 390,599 |
| May 19, 2026 | 5.26 | 5.35 | 5.10 | 5.22 | 5.22 | 0.58% | 148,236 |
| May 18, 2026 | 5.43 | 5.43 | 5.16 | 5.19 | 5.19 | -4.42% | 299,009 |
| May 15, 2026 | 5.30 | 5.50 | 5.29 | 5.43 | 5.43 | -0.18% | 187,568 |
| May 14, 2026 | 5.33 | 5.49 | 5.11 | 5.44 | 5.44 | 4.02% | 329,753 |
| May 13, 2026 | 5.35 | 5.37 | 5.10 | 5.23 | 5.23 | 0.38% | 188,592 |
| May 12, 2026 | 5.33 | 5.43 | 5.20 | 5.21 | 5.21 | -4.05% | 215,345 |
| May 11, 2026 | 5.55 | 5.55 | 5.34 | 5.43 | 5.43 | -0.37% | 118,328 |
| May 8, 2026 | 5.40 | 5.52 | 5.31 | 5.45 | 5.45 | -0.18% | 139,727 |
| May 7, 2026 | 5.54 | 5.55 | 5.40 | 5.46 | 5.46 | 0.55% | 233,941 |
| May 6, 2026 | 5.30 | 5.48 | 5.30 | 5.43 | 5.43 | 0.93% | 155,790 |
| May 5, 2026 | 5.40 | 5.40 | 5.26 | 5.38 | 5.38 | -0.37% | 106,957 |
| May 4, 2026 | 5.58 | 5.58 | 5.21 | 5.40 | 5.40 | -0.37% | 114,551 |
| Apr 30, 2026 | 5.40 | 5.49 | 5.22 | 5.42 | 5.42 | - | 205,242 |
| Apr 29, 2026 | 5.58 | 5.60 | 5.37 | 5.42 | 5.42 | -2.87% | 316,154 |
| Apr 28, 2026 | 5.61 | 5.61 | 5.48 | 5.58 | 5.58 | 1.45% | 163,940 |
| Apr 27, 2026 | 5.60 | 5.62 | 5.42 | 5.50 | 5.50 | -2.14% | 271,454 |
| Apr 24, 2026 | 5.56 | 5.70 | 5.51 | 5.62 | 5.62 | -0.71% | 191,526 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.46 | 5.66 | 5.66 | 0.35% | 210,308 |
| Apr 22, 2026 | 5.56 | 5.79 | 5.56 | 5.64 | 5.64 | -0.70% | 240,862 |
| Apr 21, 2026 | 5.56 | 5.80 | 5.56 | 5.68 | 5.68 | -1.90% | 182,536 |
| Apr 20, 2026 | 5.97 | 5.97 | 5.51 | 5.79 | 5.79 | 0.70% | 312,015 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.60 | 5.75 | 5.75 | 1.05% | 364,719 |
| Apr 16, 2026 | 5.51 | 6.00 | 5.51 | 5.69 | 5.69 | 1.25% | 545,962 |
| Apr 15, 2026 | 5.44 | 5.65 | 5.40 | 5.62 | 5.62 | 4.85% | 629,549 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.30 | 5.36 | 5.36 | -4.29% | 881,133 |
| Apr 10, 2026 | 5.62 | 5.72 | 5.48 | 5.60 | 5.60 | 2.56% | 1,022,551 |
| Apr 9, 2026 | 5.51 | 5.73 | 5.16 | 5.46 | 5.46 | 1.87% | 1,200,265 |
| Apr 8, 2026 | 5.10 | 5.43 | 4.90 | 5.36 | 5.36 | 12.84% | 1,251,634 |