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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	25.86	26.14	26.14	26.8	25.85	1.57M
November 25, 2025	26.02	25.92	25.92	26.5	25.6	903,248
November 24, 2025	26.55	26.18	26.18	26.63	26.1	403,799
November 21, 2025	26.62	26.41	26.41	26.79	26.13	517,118
November 19, 2025	27.08	26.77	26.77	27.26	26.5	1.23M
November 18, 2025	27.2	27.09	27.09	27.28	26.92	352,374
November 17, 2025	27.28	27.16	27.16	27.57	27.02	418,592
November 14, 2025	27.87	27.28	27.28	27.87	27	501,909
November 13, 2025	27.52	27.91	27.91	28.13	27.52	242,626
November 12, 2025	27.94	28.07	28.07	28.3	27.79	393,923
November 11, 2025	29.42	27.72	27.72	29.42	27.1	2.01M
November 10, 2025	26.91	29.04	29.04	29.25	26.81	7.08M
November 07, 2025	27	26.98	26.98	27.18	26.75	382,629
November 06, 2025	27.48	27.07	27.07	27.64	27	384,174
November 04, 2025	27.68	27.48	27.48	27.93	27.42	434,125
November 03, 2025	27.51	27.68	27.68	28.05	27.51	324,327
October 31, 2025	28.3	27.67	27.67	28.34	27.5	560,357
October 30, 2025	28.2	28.28	28.28	29.2	27.76	1.58M
October 29, 2025	27.59	27.9	27.9	28.15	27.28	619,414
October 28, 2025	27.14	27.24	27.24	27.58	26.99	553,621
October 27, 2025	28.03	27.39	27.39	28.03	27.2	478,561
October 24, 2025	27.24	27.95	27.95	28.46	27.18	771,457
October 23, 2025	27.6	27.26	27.26	27.73	27.08	442,769
October 21, 2025	27.5	27.41	27.41	27.6	27.15	100,869
October 20, 2025	26.81	27.06	27.06	27.25	26.65	536,440
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

Kamdhenu Limited (KAMDHENU.NS) NSE