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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.19	26.81	26.81	27.36	26.69	567,118
October 16, 2025	27.26	27.19	27.19	27.7	26.96	700,041
October 15, 2025	27.65	27.26	27.26	27.88	26.3	941,242
October 14, 2025	28.1	27.65	27.65	28.23	27.5	617,788
October 13, 2025	28.85	28.01	28.01	28.89	27.61	736,294
October 10, 2025	28.17	28.85	28.85	29.25	27.93	1.03M
October 09, 2025	27.25	27.92	27.92	29.3	27.25	1.26M
October 08, 2025	28	27.94	27.94	28.33	27.81	579,343
October 07, 2025	28.41	28.08	28.08	28.85	28	735,735
October 06, 2025	28.67	28.44	28.44	28.77	28.25	1.09M
October 03, 2025	28.88	28.56	28.56	29	28.01	2.25M
October 01, 2025	28.05	28.59	28.59	32.99	27.8	4.75M
September 30, 2025	27.95	28.05	28.05	28.5	27.45	1.11M
September 29, 2025	26.29	27.66	27.66	28.2	26.28	2.08M
September 26, 2025	27.7	26.39	26.39	27.99	25.23	1.39M
September 25, 2025	27.97	27.68	27.68	28.34	27.55	472,371
September 24, 2025	28.17	27.99	27.99	28.39	27.9	456,971
September 23, 2025	28.35	28.19	28.19	28.6	27.95	516,155
September 22, 2025	29.04	28.27	28.27	29.26	27.99	996,237
September 19, 2025	29.01	29.04	29.04	29.39	28.95	698,334
September 18, 2025	29.34	29.09	29.09	29.85	29.03	1.46M
September 17, 2025	29.43	29.34	29.34	29.99	29.26	1.49M
September 16, 2025	29.56	29.44	29.44	29.64	29.02	1.64M
September 15, 2025	29.07	29.49	29.49	30.45	29.05	2.79M
September 12, 2025	28.99	29.01	29.01	29.1	28.5	450,741
September 11, 2025	28.73	28.88	28.88	29.19	28.73	228,481
September 10, 2025	28.9	28.67	28.67	29.09	28.4	629,946
September 09, 2025	28.8	28.81	28.81	29.28	28.66	630,516
September 08, 2025	28.41	28.64	28.64	28.9	28.32	657,370
September 05, 2025	28.56	28.25	28.25	28.74	28.15	366,883
September 04, 2025	28.93	28.56	28.56	29.65	28.36	1.15M
September 03, 2025	28.86	28.73	28.73	29.14	28.46	596,490
September 02, 2025	28.69	28.74	28.74	29.16	28.45	2.1M
September 01, 2025	28.3	28.59	28.59	28.82	27.65	684,315
August 29, 2025	27.65	28.15	28.15	29.1	27.43	631,343
August 28, 2025	27.51	27.59	27.59	27.72	27.1	680,727
August 26, 2025	27.86	27.54	27.54	28	27.4	520,587
August 25, 2025	28.38	27.74	27.74	28.38	27.61	1.93M
August 22, 2025	29.65	28.33	28.33	29.79	27.99	1.65M
August 21, 2025	29.58	29.64	29.64	30.1	29.46	637,599
August 20, 2025	29.21	29.48	29.48	29.69	29.1	347,865
August 19, 2025	29.26	29.15	29.15	29.7	28.99	967,544
August 18, 2025	29.45	29.32	29.32	29.89	29.2	408,567
August 14, 2025	29.85	29.37	29.37	29.85	29.25	326,569
August 13, 2025	29.01	29.55	29.55	29.7	29.01	359,734
August 12, 2025	30.59	28.98	28.98	30.59	28.65	1.81M
August 11, 2025	29.98	29.43	29.43	30.33	29	1.01M
August 08, 2025	29.59	29.9	29.9	30.85	29.26	989,479
August 07, 2025	29.62	29.47	29.47	30	29.01	1.4M
August 06, 2025	30.1	29.53	29.53	30.17	29.46	372,174
August 05, 2025	30.79	29.95	29.95	30.79	29.9	744,017
August 04, 2025	30.23	30.38	30.38	30.9	29.63	514,553
August 01, 2025	29.9	29.97	29.97	30.32	29.77	477,299
July 31, 2025	30.53	30.18	30.18	31.5	29	2.54M
July 30, 2025	29.58	29.28	29.28	29.82	29.02	434,001
July 29, 2025	29.4	29.47	29.47	29.82	28.83	714,395
July 28, 2025	29.5	29.45	29.45	29.79	29.4	439,655
July 25, 2025	30	29.85	29.85	30.49	29.4	979,100
July 24, 2025	29.82	30.15	30.15	30.4	29.68	599,393
July 23, 2025	29.72	29.75	29.75	30	29.36	396,809

Kamdhenu Limited (KAMDHENU.NS) NSE