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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Kamdhenu Limited (KAMDHENU.NS) NSE