Skip to main content
Kamanwala Housing Construction Limited (BOM:511131)
India flag India · Delayed Price · Currency is INR
17.68
+0.33 (1.90%)
At close: Apr 28, 2026

BOM:511131 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.2317.9917.1117.8817.881.13%8,293
Apr 28, 202617.4617.8016.7117.6817.681.90%12,828
Apr 27, 202617.4917.4916.9917.3517.352.12%2,305
Apr 24, 202616.9217.0016.9216.9916.99-0.06%18
Apr 23, 202617.0017.0016.9517.0017.000.59%2,713
Apr 22, 202616.3816.9016.3816.9016.903.17%1,158
Apr 21, 202616.8016.9016.1316.3816.38-2.50%3,533
Apr 20, 202616.7416.9016.2616.8016.800.36%1,879
Apr 17, 202617.0017.0016.0616.7416.743.08%4,365
Apr 16, 202616.4916.8015.9516.2416.24-1.52%6,042
Apr 15, 202616.8016.8015.7116.4916.492.81%5,482
Apr 13, 202616.8016.8015.5516.0416.04-4.98%2,283
Apr 10, 202616.8816.8816.2516.8816.881.87%808
Apr 9, 202616.4516.8016.0516.5716.570.49%7,748
Apr 8, 202616.4516.4916.0016.4916.493.84%28,461
Apr 7, 202616.2516.2515.7615.8815.88-2.58%2,064
Apr 6, 202616.8716.8715.5016.3016.30-3.32%4,386
Apr 2, 202615.9516.8815.7016.8616.867.59%9,501
Apr 1, 202615.8615.8615.5015.6715.672.49%1,117
Mar 30, 202615.2215.4015.0015.2915.291.46%12,351
Mar 27, 202614.6516.0014.6015.0715.072.24%27,269
Mar 25, 202615.6015.6014.5514.7414.74-3.53%6,396
Mar 24, 202615.5015.6814.0015.2815.28-2.18%6,547
Mar 23, 202615.6516.2314.1115.6215.62-4.11%40,058
Mar 20, 202615.8516.4915.8516.2916.290.74%9,946
Mar 19, 202615.3616.1715.3216.1716.17-2.00%9,473
Mar 18, 202615.7016.5015.3016.5016.503.90%12,326
Mar 17, 202615.6516.5015.0015.8815.884.40%28,561
Mar 16, 202615.6816.5015.0015.2115.21-3.37%11,609
Mar 13, 202617.0017.0015.6515.7415.74-2.84%123
Mar 12, 202616.0016.2015.6616.2016.20-2.70%731
Mar 11, 202616.0216.6515.6616.6516.653.93%151
Mar 10, 202617.0017.0015.6216.0216.021.14%2,318
Mar 9, 202615.3016.5014.5015.8415.84-1.06%16,143
Mar 6, 202615.9016.3515.5016.0116.01-1.05%21,906
Mar 5, 202616.2016.2015.4316.1816.181.19%4,540
Mar 4, 202616.0016.4015.2215.9915.990.44%11,650
Mar 2, 202616.0016.8015.2215.9215.92-0.56%12,885
Feb 27, 202616.2516.2515.5716.0116.010.06%2,369
Feb 26, 202616.0016.5015.1516.0016.003.09%18,323
Feb 25, 202615.9216.6515.5015.5215.52-2.51%2,165
Feb 24, 202616.3016.6915.7615.9215.92-0.50%18,308
Feb 23, 202617.0017.0016.0016.0016.00-2.97%5,055
Feb 20, 202616.5016.5016.0016.4916.490.37%1,783
Feb 19, 202616.5116.5115.5116.4316.431.48%7,197
Feb 18, 202615.8716.4615.8716.1916.195.68%7,301
Feb 17, 202616.0016.0015.2215.3215.32-5.20%6,583
Feb 16, 202616.8616.8616.1216.1616.16-413
Feb 13, 202616.9617.0016.0016.1616.16-3.29%10,250
Feb 12, 202617.4018.0016.5016.7116.71-0.36%5,507
Feb 11, 202617.3917.5016.7116.7716.77-1.35%3,603
Feb 10, 202616.9017.0016.6017.0017.001.31%10,262
Feb 9, 202616.5217.2616.5216.7816.78-5,090
Feb 6, 202616.5017.0016.2516.7816.780.96%4,032
Feb 5, 202616.2516.6416.0116.6216.622.28%1,282
Feb 4, 202616.9416.9415.2116.2516.25-6.72%10,474
Feb 3, 202617.4817.5016.5117.4217.421.63%1,006
Feb 2, 202617.1517.1516.5017.1417.14-1.15%438
Feb 1, 202617.0017.3416.6017.3417.34-0.06%340
Jan 30, 202617.4417.4416.5417.3517.354.83%31
Jan 29, 202616.9017.7416.5016.5516.55-2.36%2,371
Jan 28, 202616.3116.9516.3116.9516.95-0.29%579
Jan 27, 202616.2317.0016.2317.0017.00-2,175
Jan 23, 202616.6017.4916.6017.0017.002.41%31,956
Jan 22, 202616.7416.7415.9916.6016.604.47%9,791
Jan 21, 202618.4018.4015.5915.8915.89-0.81%15,008
Jan 20, 202617.0017.0016.0016.0216.02-6.21%20,949
Jan 19, 202617.0817.9917.0817.0817.080.47%6,992
Jan 16, 202617.4017.4916.4017.0017.00-1,495
Jan 14, 202617.0017.4417.0017.0017.00-3,038
Jan 13, 202616.2617.4216.2617.0017.00-0.06%1,875
Jan 12, 202616.2517.0116.2517.0117.014.55%5,057
Jan 9, 202617.7417.7415.1516.2716.27-2.22%10,196
Jan 8, 202616.2117.9516.2116.6416.64-2.23%11,898
Jan 7, 202617.2517.2515.5017.0217.020.12%12,929
Jan 6, 202616.5518.0016.2217.0017.00-0.87%4,386
Jan 5, 202617.6917.9916.2117.1517.15-1.10%9,032
Jan 2, 202617.6917.6916.7517.3417.342.00%1,054
Jan 1, 202616.2117.0014.1317.0017.003.09%7,980
Dec 31, 202516.5016.5716.1516.4916.49-0.06%2,669
Dec 30, 202516.5016.5016.2016.5016.50-157
Dec 29, 202516.7316.7316.0016.5016.50-1.84%3,720
Dec 26, 202517.0317.4416.5716.8116.81-1.23%3,732
Dec 24, 202517.6517.6516.5517.0217.02-1.16%2,862
Dec 23, 202517.3017.3017.2117.2217.22-0.46%819
Dec 22, 202517.9017.9017.3017.3017.30-2.15%2,345
Dec 19, 202516.6017.9016.6017.6817.682.79%2,149
Dec 17, 202517.1817.6517.1817.2017.200.12%672
Dec 16, 202517.3117.4917.0117.1817.18-0.75%3,286
Dec 15, 202517.7917.7917.2317.3117.31-0.92%668
Dec 12, 202517.2118.6917.2117.4717.47-1.08%2,618
Dec 11, 202517.6918.9917.4517.6617.66-0.45%4,444
Dec 10, 202517.1117.7517.1117.7417.742.54%500
Dec 9, 202516.6218.2316.6217.3017.30-1.42%7,320
Dec 8, 202518.0018.5017.1617.5517.550.46%4,343
Dec 5, 202516.8017.5016.6017.4717.474.24%4,184
Dec 4, 202517.0017.5016.0016.7616.76-1.41%10,239
Dec 3, 202517.5017.9916.5017.0017.00-2.86%8,835
Dec 2, 202517.3017.5016.5017.5017.500.46%3,451
Dec 1, 202516.7517.4216.7517.4217.426.03%4,098