Kamdhenu Limited KAMDHENU
NSE · India · Non-Energy Minerals
INR 37.60-0.48 (-1.26%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 37.59 | -1.29% | INR 38.28 | INR 38.28 | INR 36.34 | 1.11M |
| 2026-09-30 | INR 38.08 | -0.86% | INR 38.15 | INR 40.25 | INR 37.81 | 554.86K |
| 2026-09-29 | INR 38.41 | -1.51% | INR 38.26 | INR 38.85 | INR 37.41 | 838.48K |
| 2026-09-28 | INR 39.00 | -2.40% | INR 40.35 | INR 40.35 | INR 38.12 |
| 918.44K |
| 2026-09-25 | INR 39.96 | -0.94% | INR 41.00 | INR 41.00 | INR 39.60 | 483.95K |
| 2026-09-24 | INR 40.34 | -1.05% | INR 41.30 | INR 41.30 | INR 39.00 | 748.52K |
| 2026-09-23 | INR 40.77 | -1.78% | INR 41.17 | INR 42.04 | INR 39.65 | 1.67M |
| 2026-09-22 | INR 41.51 | -2.28% | INR 43.19 | INR 43.70 | INR 41.00 | 1.78M |
| 2026-09-21 | INR 42.48 | +3.48% | INR 41.00 | INR 43.25 | INR 40.05 | 3.04M |
| 2026-09-18 | INR 41.05 | +3.92% | INR 39.00 | INR 41.05 | INR 39.00 | 947.46K |
| 2026-09-17 | INR 39.50 | +1.73% | INR 38.80 | INR 39.69 | INR 38.00 | 738.03K |
| 2026-09-16 | INR 38.83 | +0.44% | INR 38.26 | INR 39.00 | INR 36.76 | 1.09M |
| 2026-09-15 | INR 38.66 | -1.10% | INR 39.68 | INR 39.70 | INR 38.10 | 432.69K |
| 2026-09-11 | INR 39.09 | -0.33% | INR 40.00 | INR 40.00 | INR 37.65 | 860.02K |
| 2026-09-10 | INR 39.22 | -0.41% | INR 39.50 | INR 40.72 | INR 38.50 | 519.57K |
| 2026-09-09 | INR 39.38 | -2.16% | INR 40.45 | INR 40.89 | INR 39.00 | 732.14K |
| 2026-09-08 | INR 40.25 | +0.93% | INR 40.88 | INR 40.95 | INR 39.60 | 844.37K |
| 2026-09-07 | INR 39.88 | +1.63% | INR 39.63 | INR 40.20 | INR 39.15 | 817.83K |
| 2026-09-04 | INR 39.24 | +1.21% | INR 39.05 | INR 40.44 | INR 38.50 | 1.26M |
| 2026-09-03 | INR 38.77 | +3.52% | INR 37.50 | INR 39.15 | INR 36.60 | 1.20M |
| 2026-09-02 | INR 37.45 | +3.57% | INR 35.30 | INR 37.62 | INR 35.00 | 1.03M |
| 2026-09-01 | INR 36.16 | -1.15% | INR 36.80 | INR 38.00 | INR 36.00 | 1.70M |
| 2026-08-31 | INR 36.58 | +1.13% | INR 36.00 | INR 37.40 | INR 35.05 | 681.41K |
| 2026-08-28 | INR 36.17 | +1.52% | INR 35.80 | INR 36.50 | INR 35.03 | 425.42K |
| 2026-08-27 | INR 35.63 | -0.59% | INR 35.80 | INR 35.95 | INR 34.30 | 432.22K |
| 2026-08-26 | INR 35.84 | +1.13% | INR 35.45 | INR 36.00 | INR 35.00 | 431.99K |
| 2026-08-25 | INR 35.44 | +2.52% | INR 34.00 | INR 35.99 | INR 34.00 | 853.94K |
| 2026-08-24 | INR 34.57 | -1.85% | INR 36.00 | INR 36.66 | INR 33.66 | 554.98K |
| 2026-08-21 | INR 35.22 | +4.63% | INR 33.65 | INR 35.34 | INR 33.65 | 916.49K |
| 2026-08-20 | INR 33.66 | -0.36% | INR 33.93 | INR 34.77 | INR 33.15 | 313.83K |
| 2026-08-19 | INR 33.78 | +1.23% | INR 32.80 | INR 34.79 | INR 32.71 | 1.22M |
| 2026-08-18 | INR 33.37 | -1.42% | INR 33.51 | INR 33.90 | INR 32.99 | 218.41K |
| 2026-08-17 | INR 33.85 | -2.59% | INR 35.40 | INR 35.40 | INR 33.30 | 449.02K |
| 2026-08-14 | INR 34.75 | +3.92% | INR 34.19 | INR 35.11 | INR 31.77 | 1.03M |
| 2026-08-13 | INR 33.44 | -1.30% | INR 33.25 | INR 34.35 | INR 33.25 | 2.36M |
| 2026-08-12 | INR 33.88 | -3.14% | INR 35.49 | INR 35.49 | INR 33.35 | 250.04K |
| 2026-08-11 | INR 34.98 | -0.60% | INR 35.50 | INR 35.80 | INR 34.50 | 373.65K |
| 2026-08-10 | INR 35.19 | +0.03% | INR 35.18 | INR 35.90 | INR 34.95 | 205.17K |
| 2026-08-07 | INR 35.18 | +0.37% | INR 35.50 | INR 35.90 | INR 34.90 | 337.67K |
| 2026-08-06 | INR 35.05 | +1.27% | INR 34.40 | INR 35.70 | INR 34.15 | 295.70K |
| 2026-08-05 | INR 34.61 | +0.17% | INR 34.01 | INR 34.99 | INR 34.01 | 312.86K |
| 2026-08-04 | INR 34.55 | 0.00% | INR 34.00 | INR 34.80 | INR 33.80 | 385.02K |
| 2026-08-03 | INR 34.55 | +0.73% | INR 34.30 | INR 34.89 | INR 33.44 | 367.29K |
| 2026-07-31 | INR 34.30 | +0.70% | INR 34.06 | INR 34.90 | INR 32.40 | 484.81K |
| 2026-07-30 | INR 34.06 | -4.99% | INR 34.71 | INR 35.10 | INR 34.06 | 832.03K |
| 2026-07-29 | INR 35.85 | +0.14% | INR 36.45 | INR 36.90 | INR 34.91 | 610.82K |
| 2026-07-28 | INR 35.80 | -2.61% | INR 37.00 | INR 37.06 | INR 34.93 | 962.27K |
| 2026-07-27 | INR 36.76 | +1.72% | INR 36.50 | INR 37.00 | INR 35.70 | 836.70K |
| 2026-07-24 | INR 36.14 | +3.35% | INR 34.97 | INR 36.50 | INR 34.00 | 1.45M |
| 2026-07-23 | INR 34.97 | +3.58% | INR 34.28 | INR 35.10 | INR 32.50 | 1.54M |
| 2026-07-22 | INR 33.76 | +0.69% | INR 33.86 | INR 34.10 | INR 33.15 | 445.66K |
| 2026-07-21 | INR 33.53 | -0.39% | INR 34.60 | INR 34.60 | INR 33.00 | 561.37K |
| 2026-07-20 | INR 33.66 | +0.36% | INR 33.59 | INR 34.70 | INR 32.80 | 713.79K |
| 2026-07-17 | INR 33.54 | +2.69% | INR 32.99 | INR 34.00 | INR 32.00 | 1.06M |
| 2026-07-16 | INR 32.66 | +2.80% | INR 32.39 | INR 33.30 | INR 31.70 | 967.58K |
| 2026-07-15 | INR 31.77 | +0.99% | INR 31.40 | INR 32.60 | INR 31.01 | 839.27K |
| 2026-07-14 | INR 31.46 | -1.84% | INR 31.75 | INR 33.00 | INR 31.05 | 375.58K |
| 2026-07-13 | INR 32.05 | -2.94% | INR 32.00 | INR 32.48 | INR 31.37 | 1.67M |
| 2026-07-10 | INR 33.02 | +1.41% | INR 34.18 | INR 34.18 | INR 31.10 | 2.81M |
| 2026-07-09 | INR 32.56 | +5.00% | INR 31.50 | INR 32.56 | INR 31.01 | 575.05K |
| 2026-07-08 | INR 31.01 | -4.96% | INR 32.00 | INR 32.60 | INR 31.00 | 1.59M |
| 2026-07-07 | INR 32.63 | -0.55% | INR 34.00 | INR 34.45 | INR 32.10 | 1.61M |
| 2026-07-06 | INR 32.81 | +4.99% | INR 32.00 | INR 32.81 | INR 31.08 | 763.01K |
| 2026-07-03 | INR 31.25 | +1.59% | INR 30.60 | INR 31.75 | INR 30.40 | 1.52M |
| 2026-07-02 | INR 30.76 | -1.09% | INR 31.40 | INR 31.65 | INR 30.22 | 875.77K |
| 2026-07-01 | INR 31.10 | +3.81% | INR 30.80 | INR 31.40 | INR 29.50 | 1.61M |
| 2026-06-30 | INR 29.96 | +3.45% | INR 29.25 | INR 30.00 | INR 28.90 | 829.49K |
| 2026-06-29 | INR 28.96 | +2.59% | INR 28.40 | INR 29.20 | INR 27.86 | 770.48K |
| 2026-06-26 | INR 28.23 | 0.00% | INR 28.23 | INR 28.23 | INR 28.23 | 0 |
| 2026-06-25 | INR 28.23 | -2.39% | INR 28.92 | INR 29.00 | INR 27.52 | 567.40K |
| 2026-06-24 | INR 28.92 | -0.55% | INR 29.50 | INR 29.70 | INR 28.40 | 311.58K |
| 2026-06-23 | INR 29.08 | +0.69% | INR 29.50 | INR 29.75 | INR 28.25 | 634.17K |
| 2026-06-22 | INR 28.88 | +0.17% | INR 28.90 | INR 29.75 | INR 28.50 | 671.24K |
| 2026-06-19 | INR 28.83 | -3.13% | INR 29.50 | INR 30.00 | INR 28.28 | 782.90K |
| 2026-06-18 | INR 29.76 | -1.88% | INR 30.33 | INR 30.73 | INR 29.55 | 1.41M |
| 2026-06-17 | INR 30.33 | -2.79% | INR 31.20 | INR 31.34 | INR 30.16 | 2.09M |
| 2026-06-16 | INR 31.20 | +1.83% | INR 31.10 | INR 31.70 | INR 30.84 | 3.04M |
| 2026-06-15 | INR 30.64 | +4.61% | INR 30.00 | INR 30.99 | INR 29.51 | 3.90M |
| 2026-06-12 | INR 29.29 | +3.87% | INR 28.70 | INR 29.45 | INR 28.28 | 2.49M |
| 2026-06-11 | INR 28.20 | +3.60% | INR 27.00 | INR 28.40 | INR 26.37 | 5.62M |
| 2026-06-10 | INR 27.22 | -0.22% | INR 27.79 | INR 27.90 | INR 26.83 | 3.73M |
| 2026-06-09 | INR 27.28 | +5.90% | INR 26.00 | INR 27.50 | INR 26.00 | 6.36M |
| 2026-06-08 | INR 25.76 | +3.12% | INR 24.50 | INR 26.95 | INR 24.09 | 5.74M |
| 2026-06-05 | INR 24.98 | -2.88% | INR 26.00 | INR 26.80 | INR 24.60 | 1.45M |
| 2026-06-04 | INR 25.72 | +5.37% | INR 24.27 | INR 26.99 | INR 24.00 | 11.12M |
| 2026-06-03 | INR 24.41 | +3.26% | INR 23.52 | INR 24.55 | INR 23.31 | 520.97K |
| 2026-06-02 | INR 23.64 | +1.42% | INR 23.36 | INR 23.75 | INR 23.01 | 393.05K |
| 2026-06-01 | INR 23.31 | -3.04% | INR 24.08 | INR 24.25 | INR 22.87 | 662.09K |
| 2026-05-29 | INR 24.04 | -5.84% | INR 25.16 | INR 25.41 | INR 23.50 | 1.48M |
| 2026-05-28 | INR 25.53 | 0.00% | INR 25.53 | INR 25.53 | INR 25.53 | 0 |