Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 4.120
-0.020 (-0.48%)
Oct 1, 2026, 3:29 PM IST
Kamdhenu Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 4.59 | 4.59 | 4.40 | 4.48 | 4.48 | -0.44% | 269,308 |
| Aug 28, 2026 | 4.63 | 4.65 | 4.45 | 4.50 | 4.50 | -0.88% | 99,545 |
| Aug 27, 2026 | 4.53 | 4.67 | 4.51 | 4.54 | 4.54 | 0.22% | 115,936 |
| Aug 26, 2026 | 4.51 | 4.65 | 4.50 | 4.53 | 4.53 | -1.09% | 185,432 |
| Aug 25, 2026 | 4.63 | 4.84 | 4.50 | 4.58 | 4.58 | -0.87% | 212,004 |
| Aug 24, 2026 | 4.54 | 5.00 | 4.40 | 4.62 | 4.62 | 3.82% | 359,359 |
| Aug 21, 2026 | 4.59 | 5.00 | 4.39 | 4.45 | 4.45 | -2.20% | 654,294 |
| 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 |