Kandal M Venture Limited (FMFC)

Kandal M Venture Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	0.47	0.69	0.43	0.46	0.46	-2.75%	15,440,474
Mar 12, 2026	0.46	0.52	0.45	0.47	0.47	3.23%	527,231
Mar 11, 2026	0.44	0.46	0.43	0.46	0.46	5.92%	46,682
Mar 10, 2026	0.47	0.48	0.43	0.43	0.43	-4.55%	138,906
Mar 9, 2026	0.44	0.47	0.44	0.45	0.45	8.79%	149,008
Mar 6, 2026	0.44	0.45	0.41	0.42	0.42	-2.39%	159,467
Mar 5, 2026	0.47	0.47	0.43	0.43	0.43	-8.69%	201,007
Mar 4, 2026	0.44	0.53	0.42	0.47	0.47	3.50%	520,945
Mar 3, 2026	0.38	0.46	0.38	0.45	0.45	24.46%	479,206
Mar 2, 2026	0.40	0.42	0.36	0.36	0.36	-24.28%	554,795
Feb 27, 2026	0.46	0.63	0.45	0.48	0.48	10.45%	3,619,388
Feb 26, 2026	0.46	0.48	0.43	0.43	0.43	-6.43%	262,779
Feb 25, 2026	0.39	0.46	0.38	0.46	0.46	22.17%	956,529
Feb 24, 2026	0.37	0.40	0.36	0.38	0.38	6.22%	327,105
Feb 23, 2026	0.37	0.39	0.36	0.36	0.36	-3.46%	170,734
Feb 20, 2026	0.38	0.39	0.37	0.37	0.37	2.41%	262,028
Feb 19, 2026	0.36	0.38	0.34	0.36	0.36	1.40%	389,610
Feb 18, 2026	0.33	0.40	0.33	0.36	0.36	10.89%	1,338,246
Feb 17, 2026	0.32	0.35	0.32	0.32	0.32	-11.00%	634,211
Feb 13, 2026	0.36	0.51	0.32	0.36	0.36	11.04%	21,577,964
Feb 12, 2026	0.34	0.36	0.32	0.33	0.33	-8.50%	763,244
Feb 11, 2026	0.35	0.40	0.33	0.36	0.36	6.70%	2,570,254
Feb 10, 2026	0.34	0.35	0.33	0.33	0.33	-1.77%	75,824
Feb 9, 2026	0.32	0.35	0.32	0.34	0.34	5.94%	111,661
Feb 6, 2026	0.32	0.34	0.32	0.32	0.32	1.27%	107,627
Feb 5, 2026	0.32	0.36	0.32	0.32	0.32	-4.96%	174,674
Feb 4, 2026	0.34	0.37	0.33	0.33	0.33	-5.27%	207,119
Feb 3, 2026	0.37	0.41	0.35	0.35	0.35	3.20%	1,275,162
Feb 2, 2026	0.31	0.36	0.31	0.34	0.34	7.97%	735,764
Jan 30, 2026	0.34	0.34	0.31	0.32	0.32	-11.02%	140,765
Jan 29, 2026	0.34	0.35	0.33	0.35	0.35	-0.28%	107,389
Jan 28, 2026	0.34	0.36	0.33	0.36	0.36	1.84%	74,302
Jan 27, 2026	0.36	0.36	0.33	0.35	0.35	-0.49%	160,895
Jan 26, 2026	0.37	0.38	0.35	0.35	0.35	-3.26%	276,848
Jan 23, 2026	0.37	0.38	0.35	0.36	0.36	-5.21%	308,236
Jan 22, 2026	0.38	0.40	0.37	0.38	0.38	-1.98%	393,553
Jan 21, 2026	0.37	0.39	0.35	0.39	0.39	9.50%	526,299
Jan 20, 2026	0.32	0.38	0.31	0.36	0.36	6.94%	1,975,810
Jan 16, 2026	0.31	0.33	0.30	0.33	0.33	5.12%	559,559
Jan 15, 2026	0.31	0.32	0.31	0.32	0.32	-1.62%	119,179
Jan 14, 2026	0.32	0.33	0.31	0.32	0.32	-4.37%	149,787
Jan 13, 2026	0.33	0.34	0.32	0.34	0.34	-0.74%	238,348
Jan 12, 2026	0.31	0.34	0.30	0.34	0.34	7.72%	442,875
Jan 9, 2026	0.34	0.35	0.31	0.31	0.31	-4.64%	227,665
Jan 8, 2026	0.34	0.38	0.33	0.33	0.33	-8.59%	416,240
Jan 7, 2026	0.41	0.41	0.35	0.36	0.36	-8.77%	388,102
Jan 6, 2026	0.34	0.41	0.32	0.40	0.40	17.84%	22,171,878
Jan 5, 2026	0.30	0.37	0.29	0.34	0.34	8.15%	612,134
Jan 2, 2026	0.29	0.34	0.26	0.31	0.31	14.96%	1,560,453
Dec 31, 2025	0.36	0.52	0.25	0.27	0.27	-22.85%	19,410,971

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.