Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 5.75
+0.06 (1.05%)
Apr 17, 2026, 3:29 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 4.83 | 4.86 | 4.66 | 4.75 | 4.75 | 3.04% | 451,784 |
| Apr 6, 2026 | 4.28 | 4.69 | 4.25 | 4.61 | 4.61 | 8.22% | 545,307 |
| Apr 2, 2026 | 3.90 | 4.31 | 3.90 | 4.26 | 4.26 | 4.16% | 381,146 |
| Apr 1, 2026 | 3.90 | 4.19 | 3.76 | 4.09 | 4.09 | 12.36% | 602,126 |
| Mar 30, 2026 | 3.70 | 3.92 | 3.60 | 3.64 | 3.64 | -8.31% | 1,084,991 |
| Mar 27, 2026 | 4.20 | 4.24 | 3.95 | 3.97 | 3.97 | -5.48% | 1,509,220 |
| Mar 25, 2026 | 4.19 | 4.37 | 4.06 | 4.20 | 4.20 | 3.70% | 607,545 |
| Mar 24, 2026 | 4.16 | 4.37 | 4.02 | 4.05 | 4.05 | -1.94% | 756,782 |
| Mar 23, 2026 | 4.16 | 4.26 | 3.97 | 4.13 | 4.13 | -3.73% | 585,911 |
| Mar 20, 2026 | 4.16 | 4.39 | 4.16 | 4.29 | 4.29 | 0.94% | 235,455 |
| Mar 19, 2026 | 4.26 | 4.45 | 4.20 | 4.25 | 4.25 | -2.52% | 509,999 |
| Mar 18, 2026 | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | 1.63% | 402,866 |
| Mar 17, 2026 | 4.49 | 4.49 | 4.25 | 4.29 | 4.29 | -0.46% | 418,966 |
| Mar 16, 2026 | 4.47 | 4.49 | 4.20 | 4.31 | 4.31 | -3.58% | 599,879 |
| Mar 13, 2026 | 4.54 | 4.61 | 4.40 | 4.47 | 4.47 | -1.54% | 374,457 |
| Mar 12, 2026 | 4.66 | 4.75 | 4.40 | 4.54 | 4.54 | -1.73% | 449,260 |
| Mar 11, 2026 | 4.34 | 4.95 | 4.27 | 4.62 | 4.62 | 8.20% | 1,973,921 |
| Mar 10, 2026 | 4.19 | 4.35 | 4.11 | 4.27 | 4.27 | 2.89% | 570,546 |
| Mar 9, 2026 | 4.09 | 4.20 | 3.99 | 4.15 | 4.15 | -0.48% | 763,161 |
| Mar 6, 2026 | 4.39 | 4.39 | 3.95 | 4.17 | 4.17 | -2.11% | 732,011 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.18 | 4.26 | 4.26 | 1.43% | 503,126 |
| Mar 4, 2026 | 4.30 | 4.35 | 4.05 | 4.20 | 4.20 | -3.45% | 791,385 |
| Mar 2, 2026 | 4.29 | 4.42 | 4.15 | 4.35 | 4.35 | -1.58% | 737,326 |
| Feb 27, 2026 | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | 1.14% | 316,532 |
| Feb 26, 2026 | 4.49 | 4.49 | 4.31 | 4.37 | 4.37 | -1.35% | 395,574 |
| Feb 25, 2026 | 4.49 | 4.49 | 4.36 | 4.43 | 4.43 | 2.55% | 392,220 |
| Feb 24, 2026 | 4.46 | 4.50 | 4.28 | 4.32 | 4.32 | -3.57% | 822,897 |
| Feb 23, 2026 | 4.66 | 4.67 | 4.41 | 4.48 | 4.48 | -0.88% | 455,779 |
| Feb 20, 2026 | 4.42 | 4.56 | 4.41 | 4.52 | 4.52 | 2.49% | 609,237 |
| Feb 19, 2026 | 4.69 | 4.70 | 4.27 | 4.41 | 4.41 | -3.92% | 2,403,114 |
| Feb 18, 2026 | 4.60 | 4.85 | 4.51 | 4.59 | 4.59 | 0.44% | 2,154,716 |
| Feb 17, 2026 | 4.90 | 5.07 | 4.48 | 4.57 | 4.57 | -7.30% | 2,808,760 |
| Feb 16, 2026 | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40% | 656,653 |
| Feb 13, 2026 | 4.99 | 5.05 | 4.91 | 4.95 | 4.95 | -0.80% | 646,346 |
| Feb 12, 2026 | 5.21 | 5.27 | 4.95 | 4.99 | 4.99 | -3.85% | 3,874,570 |
| Feb 11, 2026 | 5.44 | 5.54 | 5.18 | 5.19 | 5.19 | -3.17% | 3,503,088 |
| Feb 10, 2026 | 5.48 | 5.55 | 5.34 | 5.36 | 5.36 | -1.11% | 1,903,188 |
| Feb 9, 2026 | 5.55 | 5.62 | 5.30 | 5.42 | 5.42 | 0.37% | 1,973,041 |
| Feb 6, 2026 | 5.51 | 5.65 | 5.30 | 5.40 | 5.40 | -2.00% | 1,835,921 |
| Feb 5, 2026 | 5.43 | 5.58 | 5.41 | 5.51 | 5.51 | 2.04% | 461,004 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.36 | 5.40 | 5.40 | - | 709,464 |
| Feb 3, 2026 | 5.69 | 5.69 | 5.37 | 5.40 | 5.40 | - | 987,500 |
| Feb 2, 2026 | 5.68 | 5.70 | 5.36 | 5.40 | 5.40 | -3.91% | 1,123,396 |