Kamdhenu Ventures Limited (NSE:KAMOPAINTS)
India
· Delayed Price · Currency is INR 5.42
-0.16 (-2.87%)
Apr 29, 2026, 3:29 PM IST
Kamdhenu Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.58 | 5.60 | 5.37 | 5.42 | 5.42 | -2.87% | 316,154 |
| Apr 28, 2026 | 5.61 | 5.61 | 5.48 | 5.58 | 5.58 | 1.45% | 163,940 |
| Apr 27, 2026 | 5.60 | 5.62 | 5.42 | 5.50 | 5.50 | -2.14% | 271,454 |
| Apr 24, 2026 | 5.56 | 5.70 | 5.51 | 5.62 | 5.62 | -0.71% | 191,526 |
| Apr 23, 2026 | 5.75 | 5.75 | 5.46 | 5.66 | 5.66 | 0.35% | 210,308 |
| Apr 22, 2026 | 5.56 | 5.79 | 5.56 | 5.64 | 5.64 | -0.70% | 240,862 |
| Apr 21, 2026 | 5.56 | 5.80 | 5.56 | 5.68 | 5.68 | -1.90% | 182,536 |
| Apr 20, 2026 | 5.97 | 5.97 | 5.51 | 5.79 | 5.79 | 0.70% | 312,015 |
| Apr 17, 2026 | 5.85 | 5.85 | 5.60 | 5.75 | 5.75 | 1.05% | 364,719 |
| Apr 16, 2026 | 5.51 | 6.00 | 5.51 | 5.69 | 5.69 | 1.25% | 545,962 |
| Apr 15, 2026 | 5.44 | 5.65 | 5.40 | 5.62 | 5.62 | 4.85% | 629,549 |
| Apr 13, 2026 | 5.70 | 5.70 | 5.30 | 5.36 | 5.36 | -4.29% | 881,133 |
| Apr 10, 2026 | 5.62 | 5.72 | 5.48 | 5.60 | 5.60 | 2.56% | 1,022,551 |
| Apr 9, 2026 | 5.51 | 5.73 | 5.16 | 5.46 | 5.46 | 1.87% | 1,200,265 |
| Apr 8, 2026 | 5.10 | 5.43 | 4.90 | 5.36 | 5.36 | 12.84% | 1,251,634 |
| Apr 7, 2026 | 4.83 | 4.86 | 4.66 | 4.75 | 4.75 | 3.04% | 451,784 |
| Apr 6, 2026 | 4.28 | 4.69 | 4.25 | 4.61 | 4.61 | 8.22% | 545,307 |
| Apr 2, 2026 | 3.90 | 4.31 | 3.90 | 4.26 | 4.26 | 4.16% | 381,146 |
| Apr 1, 2026 | 3.90 | 4.19 | 3.76 | 4.09 | 4.09 | 12.36% | 602,126 |
| Mar 30, 2026 | 3.70 | 3.92 | 3.60 | 3.64 | 3.64 | -8.31% | 1,084,991 |
| Mar 27, 2026 | 4.20 | 4.24 | 3.95 | 3.97 | 3.97 | -5.48% | 1,509,220 |
| Mar 25, 2026 | 4.19 | 4.37 | 4.06 | 4.20 | 4.20 | 3.70% | 607,545 |
| Mar 24, 2026 | 4.16 | 4.37 | 4.02 | 4.05 | 4.05 | -1.94% | 756,782 |
| Mar 23, 2026 | 4.16 | 4.26 | 3.97 | 4.13 | 4.13 | -3.73% | 585,911 |
| Mar 20, 2026 | 4.16 | 4.39 | 4.16 | 4.29 | 4.29 | 0.94% | 235,455 |
| Mar 19, 2026 | 4.26 | 4.45 | 4.20 | 4.25 | 4.25 | -2.52% | 509,999 |
| Mar 18, 2026 | 4.31 | 4.39 | 4.26 | 4.36 | 4.36 | 1.63% | 402,866 |
| Mar 17, 2026 | 4.49 | 4.49 | 4.25 | 4.29 | 4.29 | -0.46% | 418,966 |
| Mar 16, 2026 | 4.47 | 4.49 | 4.20 | 4.31 | 4.31 | -3.58% | 599,879 |
| Mar 13, 2026 | 4.54 | 4.61 | 4.40 | 4.47 | 4.47 | -1.54% | 374,457 |
| Mar 12, 2026 | 4.66 | 4.75 | 4.40 | 4.54 | 4.54 | -1.73% | 449,260 |
| Mar 11, 2026 | 4.34 | 4.95 | 4.27 | 4.62 | 4.62 | 8.20% | 1,973,921 |
| Mar 10, 2026 | 4.19 | 4.35 | 4.11 | 4.27 | 4.27 | 2.89% | 570,546 |
| 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 |