Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India
· Delayed Price · Currency is INR 4.270
+0.120 (2.89%)
Mar 10, 2026, 3:29 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.09 | 4.20 | 3.99 | 4.15 | 4.15 | -0.48% | 763,161 |
| Mar 6, 2026 | 4.39 | 4.39 | 3.95 | 4.17 | 4.17 | -2.11% | 732,011 |
| Mar 5, 2026 | 4.48 | 4.48 | 4.18 | 4.26 | 4.26 | 1.43% | 503,126 |
| Mar 4, 2026 | 4.30 | 4.35 | 4.05 | 4.20 | 4.20 | -3.45% | 791,385 |
| Mar 2, 2026 | 4.29 | 4.42 | 4.15 | 4.35 | 4.35 | -1.58% | 737,326 |
| Feb 27, 2026 | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | 1.14% | 316,532 |
| Feb 26, 2026 | 4.49 | 4.49 | 4.31 | 4.37 | 4.37 | -1.35% | 395,574 |
| Feb 25, 2026 | 4.49 | 4.49 | 4.36 | 4.43 | 4.43 | 2.55% | 392,220 |
| Feb 24, 2026 | 4.46 | 4.50 | 4.28 | 4.32 | 4.32 | -3.57% | 822,897 |
| Feb 23, 2026 | 4.66 | 4.67 | 4.41 | 4.48 | 4.48 | -0.88% | 455,779 |
| Feb 20, 2026 | 4.42 | 4.56 | 4.41 | 4.52 | 4.52 | 2.49% | 609,237 |
| Feb 19, 2026 | 4.69 | 4.70 | 4.27 | 4.41 | 4.41 | -3.92% | 2,403,114 |
| Feb 18, 2026 | 4.60 | 4.85 | 4.51 | 4.59 | 4.59 | 0.44% | 2,154,716 |
| Feb 17, 2026 | 4.90 | 5.07 | 4.48 | 4.57 | 4.57 | -7.30% | 2,808,760 |
| Feb 16, 2026 | 4.91 | 4.95 | 4.90 | 4.93 | 4.93 | -0.40% | 656,653 |
| Feb 13, 2026 | 4.99 | 5.05 | 4.91 | 4.95 | 4.95 | -0.80% | 646,346 |
| Feb 12, 2026 | 5.21 | 5.27 | 4.95 | 4.99 | 4.99 | -3.85% | 3,874,570 |
| Feb 11, 2026 | 5.44 | 5.54 | 5.18 | 5.19 | 5.19 | -3.17% | 3,503,088 |
| Feb 10, 2026 | 5.48 | 5.55 | 5.34 | 5.36 | 5.36 | -1.11% | 1,903,188 |
| Feb 9, 2026 | 5.55 | 5.62 | 5.30 | 5.42 | 5.42 | 0.37% | 1,973,041 |
| Feb 6, 2026 | 5.51 | 5.65 | 5.30 | 5.40 | 5.40 | -2.00% | 1,835,921 |
| Feb 5, 2026 | 5.43 | 5.58 | 5.41 | 5.51 | 5.51 | 2.04% | 461,004 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.36 | 5.40 | 5.40 | - | 709,464 |
| Feb 3, 2026 | 5.69 | 5.69 | 5.37 | 5.40 | 5.40 | - | 987,500 |
| Feb 2, 2026 | 5.68 | 5.70 | 5.36 | 5.40 | 5.40 | -3.91% | 1,123,396 |
| Feb 1, 2026 | 5.59 | 5.69 | 5.59 | 5.62 | 5.62 | 0.54% | 333,611 |
| Jan 30, 2026 | 5.68 | 5.75 | 5.52 | 5.59 | 5.59 | -1.06% | 1,605,430 |
| Jan 29, 2026 | 5.70 | 5.85 | 5.62 | 5.65 | 5.65 | -1.05% | 1,389,649 |
| Jan 28, 2026 | 5.74 | 5.89 | 5.69 | 5.71 | 5.71 | -0.52% | 864,512 |
| Jan 27, 2026 | 6.02 | 6.02 | 5.68 | 5.74 | 5.74 | -3.37% | 3,825,674 |
| Jan 23, 2026 | 5.85 | 6.01 | 5.78 | 5.94 | 5.94 | 2.95% | 627,873 |
| Jan 22, 2026 | 5.89 | 6.19 | 5.70 | 5.77 | 5.77 | -2.04% | 2,589,062 |
| Jan 21, 2026 | 5.95 | 6.15 | 5.80 | 5.89 | 5.89 | 0.51% | 1,069,184 |
| Jan 20, 2026 | 6.20 | 6.35 | 5.80 | 5.86 | 5.86 | -5.02% | 2,573,209 |
| Jan 19, 2026 | 6.16 | 6.38 | 6.01 | 6.17 | 6.17 | 0.16% | 831,212 |
| Jan 16, 2026 | 6.48 | 6.59 | 6.07 | 6.16 | 6.16 | -4.94% | 2,972,939 |
| Jan 14, 2026 | 6.52 | 6.60 | 6.40 | 6.48 | 6.48 | - | 1,339,198 |
| Jan 13, 2026 | 6.44 | 6.90 | 6.25 | 6.48 | 6.48 | 1.41% | 1,189,968 |
| Jan 12, 2026 | 7.00 | 7.04 | 6.32 | 6.39 | 6.39 | -9.23% | 3,255,740 |
| Jan 9, 2026 | 7.06 | 7.95 | 7.00 | 7.04 | 7.04 | 0.57% | 2,001,263 |
| Jan 8, 2026 | 7.49 | 7.69 | 6.93 | 7.00 | 7.00 | -3.45% | 5,875,948 |
| Jan 7, 2026 | 6.80 | 7.56 | 6.80 | 7.25 | 7.25 | 8.70% | 4,416,407 |
| Jan 6, 2026 | 6.17 | 7.20 | 6.10 | 6.67 | 6.67 | 8.28% | 2,573,283 |
| Jan 5, 2026 | 6.19 | 6.19 | 6.01 | 6.16 | 6.16 | 0.82% | 456,012 |
| Jan 2, 2026 | 6.06 | 6.14 | 6.00 | 6.11 | 6.11 | 1.33% | 541,882 |
| Jan 1, 2026 | 6.01 | 6.08 | 6.00 | 6.03 | 6.03 | 0.33% | 270,006 |
| Dec 31, 2025 | 6.20 | 6.20 | 5.95 | 6.01 | 6.01 | -1.80% | 808,444 |
| Dec 30, 2025 | 6.12 | 6.24 | 6.03 | 6.12 | 6.12 | 0.66% | 419,831 |
| Dec 29, 2025 | 6.23 | 6.35 | 6.01 | 6.08 | 6.08 | -1.62% | 327,587 |
| Dec 26, 2025 | 6.36 | 6.36 | 6.10 | 6.18 | 6.18 | -2.83% | 2,075,298 |
| Dec 24, 2025 | 6.64 | 6.64 | 6.31 | 6.36 | 6.36 | -2.90% | 1,364,007 |
| Dec 23, 2025 | 6.50 | 6.65 | 6.20 | 6.55 | 6.55 | 0.77% | 595,737 |
| Dec 22, 2025 | 6.54 | 6.63 | 6.48 | 6.50 | 6.50 | -0.61% | 387,920 |
| Dec 19, 2025 | 6.56 | 6.58 | 6.46 | 6.54 | 6.54 | - | 284,456 |
| Dec 18, 2025 | 6.53 | 6.58 | 6.49 | 6.54 | 6.54 | 0.15% | 409,322 |
| Dec 17, 2025 | 6.69 | 6.69 | 6.48 | 6.53 | 6.53 | -0.46% | 279,567 |
| Dec 16, 2025 | 6.61 | 6.61 | 6.48 | 6.56 | 6.56 | 1.23% | 279,447 |
| Dec 15, 2025 | 6.63 | 6.91 | 5.91 | 6.48 | 6.48 | -3.14% | 1,100,709 |
| Dec 12, 2025 | 6.72 | 6.79 | 6.66 | 6.69 | 6.69 | -0.74% | 364,930 |
| Dec 11, 2025 | 6.82 | 6.82 | 6.70 | 6.74 | 6.74 | - | 206,961 |
| Dec 10, 2025 | 6.88 | 6.88 | 6.70 | 6.74 | 6.74 | 0.60% | 232,548 |
| Dec 9, 2025 | 6.61 | 6.87 | 6.56 | 6.70 | 6.70 | 0.45% | 560,852 |
| Dec 8, 2025 | 6.97 | 6.97 | 6.58 | 6.67 | 6.67 | -3.19% | 552,604 |
| Dec 5, 2025 | 6.90 | 7.00 | 6.85 | 6.89 | 6.89 | -0.14% | 202,440 |
| Dec 4, 2025 | 6.95 | 7.06 | 6.87 | 6.90 | 6.90 | -0.29% | 392,924 |
| Dec 3, 2025 | 7.27 | 7.27 | 6.86 | 6.92 | 6.92 | -1.56% | 387,731 |
| Dec 2, 2025 | 7.20 | 7.22 | 6.98 | 7.03 | 7.03 | -2.23% | 643,511 |
| Dec 1, 2025 | 7.14 | 7.40 | 7.13 | 7.19 | 7.19 | 0.98% | 483,959 |
| Nov 28, 2025 | 7.19 | 7.19 | 7.05 | 7.12 | 7.12 | 0.71% | 291,943 |
| Nov 27, 2025 | 6.99 | 7.18 | 6.99 | 7.07 | 7.07 | 1.58% | 430,817 |
| Nov 26, 2025 | 6.93 | 7.33 | 6.93 | 6.96 | 6.96 | - | 623,933 |
| Nov 25, 2025 | 6.92 | 7.00 | 6.85 | 6.96 | 6.96 | -0.14% | 3,972,753 |
| Nov 24, 2025 | 7.18 | 7.18 | 6.90 | 6.97 | 6.97 | -1.41% | 404,303 |
| Nov 21, 2025 | 7.23 | 7.28 | 6.99 | 7.07 | 7.07 | -2.21% | 1,051,174 |
| Nov 20, 2025 | 7.32 | 7.48 | 7.21 | 7.23 | 7.23 | -0.55% | 511,703 |
| Nov 19, 2025 | 7.60 | 7.60 | 7.25 | 7.27 | 7.27 | -3.07% | 467,517 |
| Nov 18, 2025 | 7.69 | 7.81 | 7.45 | 7.50 | 7.50 | -2.34% | 448,658 |
| Nov 17, 2025 | 7.77 | 8.00 | 7.65 | 7.68 | 7.68 | -1.16% | 419,015 |
| Nov 14, 2025 | 7.92 | 7.96 | 7.10 | 7.77 | 7.77 | -2.26% | 590,002 |
| Nov 13, 2025 | 7.96 | 8.00 | 7.94 | 7.95 | 7.95 | -0.25% | 412,598 |
| Nov 12, 2025 | 8.03 | 8.03 | 7.95 | 7.97 | 7.97 | -0.13% | 404,404 |
| Nov 11, 2025 | 7.97 | 8.04 | 7.96 | 7.98 | 7.98 | 0.13% | 369,552 |
| Nov 10, 2025 | 7.98 | 8.06 | 7.96 | 7.97 | 7.97 | -0.13% | 327,584 |
| Nov 7, 2025 | 8.02 | 8.05 | 7.95 | 7.98 | 7.98 | -0.75% | 302,924 |
| Nov 6, 2025 | 8.06 | 8.19 | 8.00 | 8.04 | 8.04 | -0.25% | 490,475 |
| Nov 4, 2025 | 8.13 | 8.50 | 7.93 | 8.06 | 8.06 | 1.13% | 1,567,103 |
| Nov 3, 2025 | 8.03 | 8.16 | 7.95 | 7.97 | 7.97 | -0.62% | 354,826 |
| Oct 31, 2025 | 8.15 | 8.25 | 8.00 | 8.02 | 8.02 | -1.60% | 372,311 |
| Oct 30, 2025 | 8.02 | 8.65 | 7.94 | 8.15 | 8.15 | 2.00% | 1,358,343 |
| Oct 29, 2025 | 7.98 | 8.09 | 7.91 | 7.99 | 7.99 | 0.13% | 620,285 |
| Oct 28, 2025 | 8.10 | 8.25 | 7.93 | 7.98 | 7.98 | -1.48% | 1,010,169 |
| Oct 27, 2025 | 8.15 | 8.25 | 8.09 | 8.10 | 8.10 | -0.37% | 456,063 |
| Oct 24, 2025 | 8.15 | 8.29 | 8.08 | 8.13 | 8.13 | -0.61% | 305,602 |
| Oct 23, 2025 | 8.38 | 8.38 | 8.12 | 8.18 | 8.18 | 0.62% | 323,405 |
| Oct 21, 2025 | 8.00 | 8.16 | 8.00 | 8.13 | 8.13 | 0.74% | 94,810 |
| Oct 20, 2025 | 8.25 | 8.25 | 8.01 | 8.07 | 8.07 | 0.12% | 409,667 |
| Oct 17, 2025 | 8.10 | 8.19 | 8.03 | 8.06 | 8.06 | -0.25% | 344,126 |
| Oct 16, 2025 | 8.20 | 8.28 | 8.05 | 8.08 | 8.08 | -0.12% | 458,926 |
| Oct 15, 2025 | 8.15 | 8.49 | 8.05 | 8.09 | 8.09 | -1.94% | 561,475 |
| Oct 14, 2025 | 8.40 | 8.47 | 8.20 | 8.25 | 8.25 | -2.37% | 572,154 |