Skip to main content
Kamdhenu Limited (NSE:KAMDHENU)
India flag India · Delayed Price · Currency is INR
23.08
+0.13 (0.57%)
Apr 29, 2026, 3:29 PM IST

Kamdhenu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.6024.0022.6023.0823.080.57%1,158,307
Apr 28, 202623.0023.1522.7022.9522.950.53%614,197
Apr 27, 202621.9023.1921.9022.8322.834.53%1,388,454
Apr 24, 202622.3622.6221.6121.8421.84-2.24%538,428
Apr 23, 202622.8423.2422.2422.3422.34-2.19%495,397
Apr 22, 202622.4523.4522.0922.8422.841.51%1,241,561
Apr 21, 202622.1622.8421.7022.5022.503.16%1,331,509
Apr 20, 202622.9022.9821.5021.8121.81-5.09%1,166,512
Apr 17, 202622.8923.1322.6622.9822.981.41%831,963
Apr 16, 202623.0023.0222.3822.6622.66-0.04%1,255,323
Apr 15, 202622.3122.8322.0322.6722.673.71%846,519
Apr 13, 202621.1122.1021.1021.8621.86-0.95%708,177
Apr 10, 202621.9222.4321.4522.0722.072.18%1,282,847
Apr 9, 202621.3022.3021.1621.6021.600.09%923,573
Apr 8, 202621.5021.8420.9321.5821.586.10%1,704,481
Apr 7, 202619.8520.8519.3720.3420.342.94%1,649,917
Apr 6, 202619.0020.2418.6619.7619.763.46%1,343,173
Apr 2, 202617.6019.4917.6019.1019.101.65%971,517
Apr 1, 202618.3819.0217.5018.7918.798.68%1,249,499
Mar 30, 202618.5019.2016.1517.2917.29-7.09%2,861,728
Mar 27, 202619.4819.8018.3918.6118.61-4.47%2,696,860
Mar 25, 202619.7320.3819.3519.4819.48-1.02%1,460,118
Mar 24, 202619.5020.2219.5019.6819.682.18%1,300,902
Mar 23, 202621.0121.0219.0619.2619.26-8.81%2,711,634
Mar 20, 202621.1021.3920.9521.1221.121.15%729,617
Mar 19, 202621.5021.8420.4920.8820.88-3.82%2,062,162
Mar 18, 202621.2622.1821.2621.7121.71-0.14%935,040
Mar 17, 202622.0022.0021.6521.7421.74-0.69%373,868
Mar 16, 202621.8922.0021.4421.8921.89-0.18%1,195,847
Mar 13, 202622.2822.2821.5221.9321.93-1.39%1,581,238
Mar 12, 202622.5023.1021.7522.2422.24-1.16%697,707
Mar 11, 202622.8823.3622.4022.5022.50-1.66%619,346
Mar 10, 202621.7023.3921.6622.8822.884.95%1,528,175
Mar 9, 202622.0022.0120.9521.8021.80-2.02%1,707,877
Mar 6, 202621.7822.6421.7822.2522.250.86%770,410
Mar 5, 202622.2522.3621.6322.0622.060.91%1,059,175
Mar 4, 202622.5422.5421.7621.8621.86-3.57%1,257,284
Mar 2, 202622.0523.0521.5722.6722.67-1.35%2,725,843
Feb 27, 202623.0023.5022.6122.9822.980.35%2,277,204
Feb 26, 202621.2523.3021.2522.9022.907.82%8,236,550
Feb 25, 202621.4123.2520.2521.2421.24-1.44%13,806,030
Feb 24, 202621.1021.7121.0021.5521.551.22%832,528
Feb 23, 202621.5121.8521.0421.2921.29-1.02%719,846
Feb 20, 202621.5322.0121.3321.5121.51-0.09%670,603
Feb 19, 202621.7122.1921.5021.5321.53-1.64%868,188
Feb 18, 202621.8222.2221.7121.8921.89-0.50%723,932
Feb 17, 202621.6422.7221.3722.0022.002.09%1,214,593
Feb 16, 202622.5023.1221.2021.5521.55-0.87%1,912,546
Feb 13, 202622.4222.4521.3021.7421.74-3.51%1,886,134
Feb 12, 202622.7522.7522.0522.5322.530.49%964,698
Feb 11, 202623.6623.8722.1322.4222.42-4.76%4,865,556
Feb 10, 202622.8423.8422.5923.5423.543.02%1,614,469
Feb 9, 202622.3023.0522.1422.8522.853.91%1,108,283
Feb 6, 202621.9522.1021.6621.9921.99-0.18%369,625
Feb 5, 202621.9022.3021.6122.0322.030.82%657,332
Feb 4, 202621.3422.1321.3421.8521.852.73%1,331,153
Feb 3, 202621.9822.6621.0021.2721.270.90%943,633
Feb 2, 202621.2521.4520.5021.0821.08-1.82%1,677,737
Feb 1, 202621.9021.9621.0221.4721.470.28%1,080,633
Jan 30, 202622.9022.9621.1121.4121.41-5.39%5,308,447
Jan 29, 202622.3024.7521.9122.6322.632.72%11,158,350
Jan 28, 202623.6525.2521.5022.0322.03-5.45%10,824,180
Jan 27, 202621.0023.9520.6023.3023.3010.53%9,292,661
Jan 23, 202621.9422.0620.7521.0821.08-3.92%899,574
Jan 22, 202621.8722.3521.5621.9421.94-0.05%1,139,136
Jan 21, 202621.7522.4621.0021.9521.950.46%1,437,249
Jan 20, 202622.2622.3121.7021.8521.85-2.28%681,764
Jan 19, 202622.2522.6621.9222.3622.360.90%641,070
Jan 16, 202622.8923.4622.1122.1622.16-1.34%736,713
Jan 14, 202622.2022.6022.1922.4622.460.31%656,682
Jan 13, 202622.5622.9122.2822.3922.39-0.89%741,510
Jan 12, 202622.3723.0021.8022.5922.590.98%1,084,980
Jan 9, 202623.1523.4621.9622.3722.37-4.24%1,729,986
Jan 8, 202623.2323.7423.0123.3623.36-0.30%884,760
Jan 7, 202623.8524.0022.7423.4323.43-0.64%4,758,269
Jan 6, 202624.9925.0723.1123.5823.58-5.64%5,481,736
Jan 5, 202625.0125.4624.7524.9924.99-1.19%1,436,178
Jan 2, 202625.1725.4025.0125.2925.290.28%637,943
Jan 1, 202625.0025.3824.9325.2225.221.08%365,995
Dec 31, 202525.1025.9824.6524.9524.95-0.64%2,130,586
Dec 30, 202524.5025.2524.2925.1125.112.20%870,504
Dec 29, 202523.2225.5123.2224.5724.575.91%2,803,199
Dec 26, 202523.5123.7523.0723.2023.20-1.49%1,080,159
Dec 24, 202523.2623.7823.2223.5523.550.68%647,615
Dec 23, 202523.0923.8322.8323.3923.391.87%747,672
Dec 22, 202522.7023.3622.6622.9622.961.68%1,068,414
Dec 19, 202522.1122.9021.9222.5822.582.26%1,186,694
Dec 18, 202523.3723.7721.7022.0822.08-5.44%2,221,172
Dec 17, 202524.6225.6023.1123.3523.35-5.12%1,676,149
Dec 16, 202525.4026.2424.5024.6124.61-3.87%2,135,120
Dec 15, 202525.9326.0025.0225.6025.60-1.27%859,107
Dec 12, 202525.5626.0025.5625.9325.931.09%390,541
Dec 11, 202525.0525.9025.0525.6525.652.11%406,871
Dec 10, 202525.0825.7125.0025.1225.12-362,279
Dec 9, 202524.9425.6823.1925.1225.120.72%1,327,663
Dec 8, 202525.4926.0024.4524.9424.94-2.16%591,135
Dec 5, 202525.7625.9925.2625.4925.49-1.05%432,050
Dec 4, 202526.0926.4125.0025.7625.76-1.42%501,446
Dec 3, 202526.0826.1925.5626.1326.13-0.19%1,016,091
Dec 2, 202526.0827.3425.6826.1826.180.38%466,760