Kamdhenu Limited - KAMDHENU.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.53	21.51	21.51	22.01	21.33	670,756
February 19, 2026	21.71	21.53	21.53	22.19	21.5	868,973
February 18, 2026	21.82	21.89	21.89	22.22	21.71	722,554
February 17, 2026	21.64	22	22	22.72	21.37	1.22M
February 16, 2026	22.5	21.55	21.55	23.12	21.2	1.91M
February 13, 2026	22.42	21.74	21.74	22.45	21.3	1.89M
February 12, 2026	22.75	22.53	22.53	22.75	22.05	968,015
February 11, 2026	23.66	22.42	22.42	23.87	22.13	4.87M
February 10, 2026	22.84	23.54	23.54	23.84	22.59	1.62M
February 09, 2026	22.3	22.85	22.85	23.05	22.14	1.11M
February 06, 2026	21.95	21.99	21.99	22.1	21.66	369,625
February 05, 2026	21.9	22.03	22.03	22.3	21.61	657,657
February 04, 2026	21.34	21.85	21.85	22.13	21.34	1.33M
February 03, 2026	21.98	21.27	21.27	22.66	21	945,326
February 02, 2026	21.25	21.08	21.08	21.45	20.5	1.68M
February 01, 2026	21.9	21.47	21.47	21.96	21.02	1.08M
January 30, 2026	22.9	21.41	21.41	22.96	21.11	5.31M
January 29, 2026	22.3	22.63	22.63	24.75	21.91	11.16M
January 28, 2026	23.65	22.03	22.03	25.25	21.5	10.82M
January 27, 2026	21	23.3	23.3	23.95	20.6	9.29M
January 23, 2026	21.94	21.08	21.08	22.06	20.75	899,644
January 22, 2026	21.87	21.94	21.94	22.35	21.56	1.14M
January 21, 2026	21.75	21.95	21.95	22.46	21	1.44M
January 20, 2026	22.26	21.85	21.85	22.31	21.7	681,764
January 19, 2026	22.25	22.36	22.36	22.66	21.92	641,131
January 16, 2026	22.89	22.23	22.23	23.46	22.14	639,037
January 14, 2026	22.2	22.46	22.46	22.6	22.19	656,684
January 13, 2026	22.56	22.39	22.39	22.91	22.28	741,510
January 12, 2026	22.37	22.59	22.59	23	21.8	1.08M
January 09, 2026	23.15	22.37	22.37	23.46	21.96	1.73M
January 08, 2026	23.23	23.36	23.36	23.74	23.01	884,518
January 07, 2026	23.85	23.43	23.43	24	22.74	4.71M
January 06, 2026	24.99	23.58	23.58	25.07	23.11	5.48M
January 05, 2026	25.01	24.99	24.99	25.46	24.75	1.46M
January 02, 2026	25.17	25.29	25.29	25.4	25.01	639,215
January 01, 2026	25	25.22	25.22	25.38	24.93	365,993
December 31, 2025	25.1	24.95	24.95	25.98	24.65	2.13M
December 30, 2025	24.5	25.11	25.11	25.25	24.29	871,035
December 29, 2025	23.22	24.57	24.57	25.51	23.22	2.8M
December 26, 2025	23.51	23.2	23.2	23.75	23.07	1.08M
December 24, 2025	23.26	23.55	23.55	23.78	23.22	648,111
December 23, 2025	23.09	23.39	23.39	23.83	22.83	747,789
December 22, 2025	22.7	22.96	22.96	23.36	22.66	1.07M
December 19, 2025	22.11	22.58	22.58	22.9	21.92	1.19M
December 18, 2025	23.37	22.08	22.08	23.77	21.7	2.22M
December 17, 2025	24.62	23.35	23.35	25.6	23.11	1.68M
December 16, 2025	25.4	24.61	24.61	26.24	24.5	2.14M
December 15, 2025	25.93	25.6	25.6	26	25.02	859,107
December 12, 2025	25.56	25.93	25.93	26	25.56	390,541
December 11, 2025	25.05	25.65	25.65	25.9	25.05	407,709
December 10, 2025	25.08	25.12	25.12	25.71	25	362,372
December 09, 2025	24.94	25.12	25.12	25.68	23.19	1.33M
December 08, 2025	25.49	24.94	24.94	26	24.45	591,135
December 05, 2025	25.76	25.49	25.49	25.99	25.26	432,039
December 04, 2025	26.09	25.76	25.76	26.41	25	502,946
December 03, 2025	26.08	26.13	26.13	26.19	25.56	1.11M
December 02, 2025	26.08	26.18	26.18	27.34	25.68	469,487
December 01, 2025	26.1	26.08	26.08	26.5	26.03	195,324
November 28, 2025	26.2	26.1	26.1	26.39	25.97	336,202
November 27, 2025	26.14	26.2	26.2	26.29	25.93	217,999

Kamdhenu Limited (KAMDHENU.NS) NSE