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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	30.28	29.58	29.58	30.28	29.48	779,700
July 21, 2025	30.07	30.1	30.1	30.22	29.95	472,885
July 18, 2025	30.29	30.07	30.07	30.43	29.9	775,149
July 17, 2025	30.2	30.19	30.19	30.45	30.07	746,983
July 16, 2025	30.3	30.19	30.19	30.48	30.13	527,885
July 15, 2025	29.99	30.48	30.48	30.65	29.89	1.17M
July 14, 2025	30.07	29.84	29.84	30.19	29.66	776,260
July 11, 2025	29.9	30.15	30.15	30.38	29.72	1.02M
July 10, 2025	30.09	29.93	29.93	30.36	29.81	907,653
July 09, 2025	30.3	30.08	30.08	30.68	30	1.52M
July 08, 2025	30.42	30.31	30.31	30.94	29.96	1.75M
July 07, 2025	31	30.46	30.46	31.19	29.95	2.58M
July 04, 2025	31	31.05	31.05	31.2	30.7	1.04M
July 03, 2025	30.71	30.98	30.98	31.19	30.62	3.07M
July 02, 2025	34	30.93	30.93	34.75	30.55	34.64M
July 01, 2025	31.29	31.5	31.5	31.8	30.9	1.86M
June 30, 2025	31.51	31.17	31.17	32.19	30.81	3.02M
June 27, 2025	31.12	31.23	31.23	32.08	30.82	2.29M
June 26, 2025	31.49	31	31	31.5	30.8	929,336
June 25, 2025	30.25	31.35	31.35	31.48	30.18	1.69M
June 24, 2025	30.83	29.92	29.92	31.58	29.26	2.82M
June 23, 2025	30.55	30.67	30.67	31.05	29.96	2.04M
June 20, 2025	30.48	31	31	31.33	30.15	985,807
June 19, 2025	31.57	30.36	30.36	31.66	29.83	3.79M
June 18, 2025	31.05	31.37	31.37	32.3	30.21	3.74M
June 17, 2025	31.96	31.38	31.38	32.79	31.18	2.81M
June 16, 2025	32.69	31.97	31.97	34.49	31.5	8.76M
June 13, 2025	30.22	32.45	32.45	33	30.22	1.97M
June 12, 2025	34.13	33.27	33.27	34.24	32.8	1.53M
June 11, 2025	33.62	33.96	33.96	35.95	33.57	9.54M
June 10, 2025	33.5	33.41	33.41	33.69	33.25	856,615
June 09, 2025	33.44	33.44	33.44	33.9	33.07	774,071
June 06, 2025	33.4	33.24	33.24	33.57	33.14	883,893
June 05, 2025	33.74	33.39	33.39	34.65	33.11	2.24M
June 04, 2025	33.37	33.71	33.71	33.84	33.27	1.2M
June 03, 2025	32.94	33.25	33.25	34.25	32.66	5.78M
June 02, 2025	33.78	32.94	32.94	33.99	32.1	1.93M
May 30, 2025	34	33.99	33.99	34.83	33.6	2.62M
May 29, 2025	33.48	34	34	34.49	33.2	5.85M
May 28, 2025	32.25	33	33	33.87	31	13.73M
May 27, 2025	31.44	30.96	30.96	32.2	30	17.5M
May 26, 2025	28.95	31	31	32.2	28.57	10.74M

Kamdhenu Limited (KAMDHENU.NS) NSE