Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 4.690
+0.140 (3.08%)
Aug 21, 2026, 11:49 AM IST
Kamdhenu Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4.35 | 5.15 | 4.25 | 4.55 | 4.55 | 4.60% | 633,467 |
| Aug 19, 2026 | 4.30 | 4.45 | 4.30 | 4.35 | 4.35 | -0.68% | 176,307 |
| Aug 18, 2026 | 4.57 | 4.57 | 4.30 | 4.38 | 4.38 | -1.13% | 308,547 |
| Aug 17, 2026 | 4.54 | 4.59 | 4.41 | 4.43 | 4.43 | -2.42% | 193,816 |
| Aug 14, 2026 | 4.50 | 5.31 | 4.24 | 4.54 | 4.54 | - | 920,413 |
| Aug 13, 2026 | 4.61 | 4.61 | 4.50 | 4.54 | 4.54 | -0.44% | 145,919 |
| Aug 12, 2026 | 4.61 | 4.61 | 4.53 | 4.56 | 4.56 | 0.22% | 204,487 |
| Aug 11, 2026 | 4.58 | 4.61 | 4.52 | 4.55 | 4.55 | - | 89,272 |
| Aug 10, 2026 | 4.65 | 4.65 | 4.52 | 4.55 | 4.55 | -0.87% | 131,629 |
| Aug 7, 2026 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | 0.66% | 140,824 |
| Aug 6, 2026 | 4.52 | 4.61 | 4.52 | 4.56 | 4.56 | -0.65% | 162,722 |
| Aug 5, 2026 | 4.60 | 4.63 | 4.52 | 4.59 | 4.59 | 0.66% | 228,465 |
| Aug 4, 2026 | 4.63 | 4.65 | 4.53 | 4.56 | 4.56 | - | 209,657 |
| Aug 3, 2026 | 4.57 | 4.73 | 4.50 | 4.56 | 4.56 | -0.44% | 307,600 |
| Jul 31, 2026 | 4.53 | 4.61 | 4.53 | 4.58 | 4.58 | 0.66% | 142,233 |
| Jul 30, 2026 | 4.61 | 4.64 | 4.53 | 4.55 | 4.55 | -0.87% | 168,370 |
| Jul 29, 2026 | 4.54 | 4.65 | 4.51 | 4.59 | 4.59 | - | 117,276 |
| Jul 28, 2026 | 4.67 | 4.67 | 4.52 | 4.59 | 4.59 | -0.43% | 147,291 |
| Jul 27, 2026 | 4.55 | 4.69 | 4.50 | 4.61 | 4.61 | 1.32% | 207,932 |
| Jul 24, 2026 | 4.57 | 4.58 | 4.45 | 4.55 | 4.55 | 1.11% | 149,843 |
| Jul 23, 2026 | 4.50 | 4.59 | 4.48 | 4.50 | 4.50 | -0.44% | 176,106 |
| Jul 22, 2026 | 4.62 | 4.64 | 4.50 | 4.52 | 4.52 | -0.44% | 131,806 |
| Jul 21, 2026 | 4.56 | 4.69 | 4.50 | 4.54 | 4.54 | - | 276,704 |
| Jul 20, 2026 | 4.65 | 4.65 | 4.42 | 4.54 | 4.54 | -0.87% | 151,794 |
| Jul 17, 2026 | 4.52 | 4.65 | 4.40 | 4.58 | 4.58 | 1.55% | 194,639 |
| Jul 16, 2026 | 4.69 | 4.70 | 4.47 | 4.51 | 4.51 | -1.96% | 654,349 |
| Jul 15, 2026 | 4.74 | 4.83 | 4.58 | 4.60 | 4.60 | -2.34% | 445,637 |
| Jul 14, 2026 | 4.90 | 4.95 | 4.69 | 4.71 | 4.71 | -1.87% | 735,128 |
| Jul 13, 2026 | 5.02 | 5.02 | 4.76 | 4.80 | 4.80 | -2.04% | 598,627 |
| Jul 10, 2026 | 5.07 | 5.07 | 4.89 | 4.90 | 4.90 | -1.61% | 587,022 |
| Jul 9, 2026 | 4.87 | 5.08 | 4.87 | 4.98 | 4.98 | -0.80% | 95,958 |
| Jul 8, 2026 | 5.15 | 5.18 | 4.92 | 5.02 | 5.02 | -0.79% | 156,372 |
| Jul 7, 2026 | 5.09 | 5.12 | 5.02 | 5.06 | 5.06 | 0.80% | 154,743 |
| Jul 6, 2026 | 5.14 | 5.24 | 4.95 | 5.02 | 5.02 | -1.38% | 329,105 |
| Jul 3, 2026 | 5.06 | 5.18 | 5.00 | 5.09 | 5.09 | 0.79% | 240,950 |
| Jul 2, 2026 | 5.08 | 5.15 | 4.95 | 5.05 | 5.05 | -0.20% | 184,675 |
| Jul 1, 2026 | 5.13 | 5.13 | 4.92 | 5.06 | 5.06 | 0.20% | 182,935 |
| Jun 30, 2026 | 5.27 | 5.27 | 4.95 | 5.05 | 5.05 | 2.23% | 172,435 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.88 | 4.94 | 4.94 | -3.33% | 473,553 |
| Jun 25, 2026 | 5.09 | 5.24 | 5.00 | 5.11 | 5.11 | 0.59% | 123,030 |
| Jun 24, 2026 | 5.28 | 5.38 | 4.86 | 5.08 | 5.08 | -3.61% | 455,485 |
| Jun 23, 2026 | 5.34 | 5.34 | 5.20 | 5.27 | 5.27 | -0.75% | 223,439 |
| Jun 22, 2026 | 5.27 | 5.40 | 5.27 | 5.31 | 5.31 | -0.19% | 182,241 |
| 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 |