Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India · Delayed Price · Currency is INR 5.21
-0.15 (-2.80%)
May 29, 2026, 3:30 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |