Kamanwala Housing Construction Limited (BOM:511131)
India
· Delayed Price · Currency is INR 15.84
-0.17 (-1.06%)
At close: Mar 9, 2026
BOM:511131 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.30 | 16.50 | 14.50 | 15.84 | 15.84 | -1.06% | 16,143 |
| Mar 6, 2026 | 15.90 | 16.35 | 15.50 | 16.01 | 16.01 | -1.05% | 21,906 |
| Mar 5, 2026 | 16.20 | 16.20 | 15.43 | 16.18 | 16.18 | 1.19% | 4,540 |
| Mar 4, 2026 | 16.00 | 16.40 | 15.22 | 15.99 | 15.99 | 0.44% | 11,650 |
| Mar 2, 2026 | 16.00 | 16.80 | 15.22 | 15.92 | 15.92 | -0.56% | 12,885 |
| Feb 27, 2026 | 16.25 | 16.25 | 15.57 | 16.01 | 16.01 | 0.06% | 2,369 |
| Feb 26, 2026 | 16.00 | 16.50 | 15.15 | 16.00 | 16.00 | 3.09% | 18,323 |
| Feb 25, 2026 | 15.92 | 16.65 | 15.50 | 15.52 | 15.52 | -2.51% | 2,165 |
| Feb 24, 2026 | 16.30 | 16.69 | 15.76 | 15.92 | 15.92 | -0.50% | 18,308 |
| Feb 23, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -2.97% | 5,055 |
| Feb 20, 2026 | 16.50 | 16.50 | 16.00 | 16.49 | 16.49 | 0.37% | 1,783 |
| Feb 19, 2026 | 16.51 | 16.51 | 15.51 | 16.43 | 16.43 | 1.48% | 7,197 |
| Feb 18, 2026 | 15.87 | 16.46 | 15.87 | 16.19 | 16.19 | 5.68% | 7,301 |
| Feb 17, 2026 | 16.00 | 16.00 | 15.22 | 15.32 | 15.32 | -5.20% | 6,583 |
| Feb 16, 2026 | 16.86 | 16.86 | 16.12 | 16.16 | 16.16 | - | 413 |
| Feb 13, 2026 | 16.96 | 17.00 | 16.00 | 16.16 | 16.16 | -3.29% | 10,250 |
| Feb 12, 2026 | 17.40 | 18.00 | 16.50 | 16.71 | 16.71 | -0.36% | 5,507 |
| Feb 11, 2026 | 17.39 | 17.50 | 16.71 | 16.77 | 16.77 | -1.35% | 3,603 |
| Feb 10, 2026 | 16.90 | 17.00 | 16.60 | 17.00 | 17.00 | 1.31% | 10,262 |
| Feb 9, 2026 | 16.52 | 17.26 | 16.52 | 16.78 | 16.78 | - | 5,090 |
| Feb 6, 2026 | 16.50 | 17.00 | 16.25 | 16.78 | 16.78 | 0.96% | 4,032 |
| Feb 5, 2026 | 16.25 | 16.64 | 16.01 | 16.62 | 16.62 | 2.28% | 1,282 |
| Feb 4, 2026 | 16.94 | 16.94 | 15.21 | 16.25 | 16.25 | -6.72% | 10,474 |
| Feb 3, 2026 | 17.48 | 17.50 | 16.51 | 17.42 | 17.42 | 1.63% | 1,006 |
| Feb 2, 2026 | 17.15 | 17.15 | 16.50 | 17.14 | 17.14 | -1.15% | 438 |
| Feb 1, 2026 | 17.00 | 17.34 | 16.60 | 17.34 | 17.34 | -0.06% | 340 |
| Jan 30, 2026 | 17.44 | 17.44 | 16.54 | 17.35 | 17.35 | 4.83% | 31 |
| Jan 29, 2026 | 16.90 | 17.74 | 16.50 | 16.55 | 16.55 | -2.36% | 2,371 |
| Jan 28, 2026 | 16.31 | 16.95 | 16.31 | 16.95 | 16.95 | -0.29% | 579 |
| Jan 27, 2026 | 16.23 | 17.00 | 16.23 | 17.00 | 17.00 | - | 2,175 |
| Jan 23, 2026 | 16.60 | 17.49 | 16.60 | 17.00 | 17.00 | 2.41% | 31,956 |
| Jan 22, 2026 | 16.74 | 16.74 | 15.99 | 16.60 | 16.60 | 4.47% | 9,791 |
| Jan 21, 2026 | 18.40 | 18.40 | 15.59 | 15.89 | 15.89 | -0.81% | 15,008 |
| Jan 20, 2026 | 17.00 | 17.00 | 16.00 | 16.02 | 16.02 | -6.21% | 20,949 |
| Jan 19, 2026 | 17.08 | 17.99 | 17.08 | 17.08 | 17.08 | 0.47% | 6,992 |
| Jan 16, 2026 | 17.40 | 17.49 | 16.40 | 17.00 | 17.00 | - | 1,495 |
| Jan 14, 2026 | 17.00 | 17.44 | 17.00 | 17.00 | 17.00 | - | 3,038 |
| Jan 13, 2026 | 16.26 | 17.42 | 16.26 | 17.00 | 17.00 | -0.06% | 1,875 |
| Jan 12, 2026 | 16.25 | 17.01 | 16.25 | 17.01 | 17.01 | 4.55% | 5,057 |
| Jan 9, 2026 | 17.74 | 17.74 | 15.15 | 16.27 | 16.27 | -2.22% | 10,196 |
| Jan 8, 2026 | 16.21 | 17.95 | 16.21 | 16.64 | 16.64 | -2.23% | 11,898 |
| Jan 7, 2026 | 17.25 | 17.25 | 15.50 | 17.02 | 17.02 | 0.12% | 12,929 |
| Jan 6, 2026 | 16.55 | 18.00 | 16.22 | 17.00 | 17.00 | -0.87% | 4,386 |
| Jan 5, 2026 | 17.69 | 17.99 | 16.21 | 17.15 | 17.15 | -1.10% | 9,032 |
| Jan 2, 2026 | 17.69 | 17.69 | 16.75 | 17.34 | 17.34 | 2.00% | 1,054 |
| Jan 1, 2026 | 16.21 | 17.00 | 14.13 | 17.00 | 17.00 | 3.09% | 7,980 |
| Dec 31, 2025 | 16.50 | 16.57 | 16.15 | 16.49 | 16.49 | -0.06% | 2,669 |
| Dec 30, 2025 | 16.50 | 16.50 | 16.20 | 16.50 | 16.50 | - | 157 |
| Dec 29, 2025 | 16.73 | 16.73 | 16.00 | 16.50 | 16.50 | -1.84% | 3,720 |
| Dec 26, 2025 | 17.03 | 17.44 | 16.57 | 16.81 | 16.81 | -1.23% | 3,732 |
| Dec 24, 2025 | 17.65 | 17.65 | 16.55 | 17.02 | 17.02 | -1.16% | 2,862 |
| Dec 23, 2025 | 17.30 | 17.30 | 17.21 | 17.22 | 17.22 | -0.46% | 819 |
| Dec 22, 2025 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -2.15% | 2,345 |
| Dec 19, 2025 | 16.60 | 17.90 | 16.60 | 17.68 | 17.68 | 2.79% | 2,149 |
| Dec 17, 2025 | 17.18 | 17.65 | 17.18 | 17.20 | 17.20 | 0.12% | 672 |
| Dec 16, 2025 | 17.31 | 17.49 | 17.01 | 17.18 | 17.18 | -0.75% | 3,286 |
| Dec 15, 2025 | 17.79 | 17.79 | 17.23 | 17.31 | 17.31 | -0.92% | 668 |
| Dec 12, 2025 | 17.21 | 18.69 | 17.21 | 17.47 | 17.47 | -1.08% | 2,618 |
| Dec 11, 2025 | 17.69 | 18.99 | 17.45 | 17.66 | 17.66 | -0.45% | 4,444 |
| Dec 10, 2025 | 17.11 | 17.75 | 17.11 | 17.74 | 17.74 | 2.54% | 500 |
| Dec 9, 2025 | 16.62 | 18.23 | 16.62 | 17.30 | 17.30 | -1.42% | 7,320 |
| Dec 8, 2025 | 18.00 | 18.50 | 17.16 | 17.55 | 17.55 | 0.46% | 4,343 |
| Dec 5, 2025 | 16.80 | 17.50 | 16.60 | 17.47 | 17.47 | 4.24% | 4,184 |
| Dec 4, 2025 | 17.00 | 17.50 | 16.00 | 16.76 | 16.76 | -1.41% | 10,239 |
| Dec 3, 2025 | 17.50 | 17.99 | 16.50 | 17.00 | 17.00 | -2.86% | 8,835 |
| Dec 2, 2025 | 17.30 | 17.50 | 16.50 | 17.50 | 17.50 | 0.46% | 3,451 |
| Dec 1, 2025 | 16.75 | 17.42 | 16.75 | 17.42 | 17.42 | 6.03% | 4,098 |
| Nov 28, 2025 | 17.00 | 17.49 | 15.71 | 16.43 | 16.43 | -3.35% | 7,853 |
| Nov 27, 2025 | 17.10 | 17.10 | 16.62 | 17.00 | 17.00 | -1.16% | 12,125 |
| Nov 26, 2025 | 17.00 | 17.20 | 16.35 | 17.20 | 17.20 | 1.18% | 5,504 |
| Nov 25, 2025 | 17.18 | 17.25 | 16.50 | 17.00 | 17.00 | -1.05% | 4,845 |
| Nov 24, 2025 | 18.16 | 18.16 | 17.00 | 17.18 | 17.18 | -3.05% | 16,033 |
| Nov 21, 2025 | 18.40 | 18.40 | 17.71 | 17.72 | 17.72 | -0.11% | 3,626 |
| Nov 20, 2025 | 18.00 | 18.50 | 17.00 | 17.74 | 17.74 | -1.39% | 23,291 |
| Nov 19, 2025 | 18.50 | 18.50 | 17.00 | 17.99 | 17.99 | -1.26% | 78,410 |
| Nov 18, 2025 | 17.30 | 18.44 | 17.30 | 18.22 | 18.22 | 1.05% | 19,424 |
| Nov 17, 2025 | 19.70 | 19.70 | 18.00 | 18.03 | 18.03 | -5.06% | 10,771 |
| Nov 14, 2025 | 19.39 | 19.39 | 18.60 | 18.99 | 18.99 | -0.05% | 5,559 |
| Nov 13, 2025 | 20.20 | 20.20 | 18.50 | 19.00 | 19.00 | -4.95% | 42,162 |
| Nov 12, 2025 | 20.30 | 20.30 | 19.20 | 19.99 | 19.99 | 0.45% | 4,963 |
| Nov 11, 2025 | 20.50 | 20.50 | 19.15 | 19.90 | 19.90 | 0.71% | 3,167 |
| Nov 10, 2025 | 20.05 | 21.50 | 19.50 | 19.76 | 19.76 | -1.25% | 6,581 |
| Nov 7, 2025 | 20.50 | 20.70 | 20.00 | 20.01 | 20.01 | -0.79% | 2,716 |
| Nov 6, 2025 | 20.65 | 20.65 | 20.00 | 20.17 | 20.17 | -0.35% | 1,954 |
| Nov 4, 2025 | 20.84 | 21.00 | 20.00 | 20.24 | 20.24 | -2.88% | 14,218 |
| Nov 3, 2025 | 21.39 | 21.39 | 19.82 | 20.84 | 20.84 | -1.65% | 12,647 |
| Oct 31, 2025 | 21.50 | 21.50 | 20.65 | 21.19 | 21.19 | 1.39% | 1,358 |
| Oct 30, 2025 | 21.15 | 21.15 | 20.62 | 20.90 | 20.90 | -0.71% | 2,337 |
| Oct 29, 2025 | 21.80 | 21.80 | 21.00 | 21.05 | 21.05 | -3.40% | 6,633 |
| Oct 28, 2025 | 21.74 | 21.98 | 21.20 | 21.79 | 21.79 | 2.06% | 795 |
| Oct 27, 2025 | 21.99 | 21.99 | 21.22 | 21.35 | 21.35 | -2.06% | 266 |
| Oct 24, 2025 | 22.00 | 22.00 | 21.12 | 21.80 | 21.80 | 0.46% | 1,116 |
| Oct 23, 2025 | 21.55 | 21.88 | 21.10 | 21.70 | 21.70 | -0.28% | 2,610 |
| Oct 21, 2025 | 21.25 | 21.99 | 20.50 | 21.76 | 21.76 | -2.20% | 21,098 |
| Oct 20, 2025 | 21.99 | 22.25 | 21.00 | 22.25 | 22.25 | 4.51% | 1,163 |
| Oct 17, 2025 | 21.45 | 21.45 | 21.20 | 21.29 | 21.29 | -1.02% | 818 |
| Oct 16, 2025 | 21.99 | 21.99 | 21.00 | 21.51 | 21.51 | 0.28% | 4,999 |
| Oct 15, 2025 | 21.59 | 21.59 | 21.01 | 21.45 | 21.45 | 0.80% | 3,264 |
| Oct 14, 2025 | 22.90 | 23.45 | 21.02 | 21.28 | 21.28 | -7.07% | 7,951 |
| Oct 13, 2025 | 23.22 | 23.30 | 22.30 | 22.90 | 22.90 | -1.38% | 3,019 |