Advertisement
Advertisement
Kamdhenu Limited (KAMDHENU.BO)
BSE - BSE Real Time Price. Currency in INR
Follow
At close: 03:53PM IST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 06, 2023 | - | - | - | - | - | - |
| Feb 03, 2023 | 387.00 | 397.95 | 364.60 | 369.45 | 369.45 | 36,027 |
| Feb 02, 2023 | 379.60 | 400.00 | 372.40 | 380.20 | 380.20 | 16,743 |
| Feb 01, 2023 | 400.00 | 400.00 | 376.00 | 381.90 | 381.90 | 15,987 |
| Jan 31, 2023 | 400.00 | 403.95 | 388.80 | 393.75 | 393.75 | 13,462 |
| Jan 30, 2023 | 383.60 | 409.20 | 381.55 | 387.50 | 387.50 | 41,489 |
| Jan 27, 2023 | 419.00 | 424.60 | 398.05 | 398.05 | 398.05 | 15,992 |
| Jan 25, 2023 | 433.80 | 442.15 | 415.50 | 419.00 | 419.00 | 51,404 |
| Jan 24, 2023 | 420.05 | 438.20 | 409.85 | 433.10 | 433.10 | 52,072 |
| Jan 23, 2023 | 418.00 | 423.35 | 415.55 | 417.35 | 417.35 | 6,707 |
| Jan 20, 2023 | 418.05 | 426.90 | 415.60 | 417.10 | 417.10 | 23,755 |
| Jan 19, 2023 | 418.90 | 430.00 | 414.40 | 419.80 | 419.80 | 31,128 |
| Jan 18, 2023 | 403.80 | 422.90 | 395.00 | 422.90 | 422.90 | 117,692 |
| Jan 17, 2023 | 380.40 | 402.80 | 378.20 | 402.80 | 402.80 | 45,730 |
| Jan 16, 2023 | 391.35 | 403.75 | 379.70 | 383.65 | 383.65 | 19,761 |
| Jan 13, 2023 | 393.95 | 408.00 | 390.85 | 394.70 | 394.70 | 49,862 |
| Jan 12, 2023 | 376.40 | 394.65 | 370.25 | 391.95 | 391.95 | 84,097 |
| Jan 11, 2023 | 380.00 | 384.75 | 374.70 | 376.40 | 376.40 | 15,118 |
| Jan 10, 2023 | 385.10 | 385.10 | 370.00 | 374.65 | 374.65 | 25,666 |
| Jan 09, 2023 | 383.65 | 395.95 | 377.20 | 384.05 | 384.05 | 31,586 |
| Jan 06, 2023 | 383.10 | 387.15 | 376.30 | 383.60 | 383.60 | 15,873 |
| Jan 05, 2023 | 376.20 | 384.30 | 373.80 | 377.55 | 377.55 | 28,102 |
| Jan 04, 2023 | 384.85 | 392.00 | 371.45 | 376.20 | 376.20 | 112,690 |
| Jan 03, 2023 | 374.70 | 389.55 | 364.00 | 385.00 | 385.00 | 54,686 |
| Jan 02, 2023 | 357.40 | 373.45 | 346.55 | 373.45 | 373.45 | 75,554 |
| Dec 30, 2022 | 368.40 | 368.40 | 340.65 | 355.70 | 355.70 | 113,701 |
| Dec 29, 2022 | 350.90 | 350.90 | 343.00 | 350.90 | 350.90 | 44,908 |
| Dec 28, 2022 | 330.95 | 334.20 | 322.00 | 334.20 | 334.20 | 23,219 |
| Dec 27, 2022 | 304.55 | 318.30 | 303.10 | 318.30 | 318.30 | 44,800 |
| Dec 26, 2022 | 281.75 | 307.35 | 281.75 | 303.15 | 303.15 | 105,446 |
| Dec 23, 2022 | 296.55 | 300.00 | 296.55 | 296.55 | 296.55 | 11,190 |
| Dec 22, 2022 | 328.55 | 328.55 | 312.15 | 312.15 | 312.15 | 46,727 |
| Dec 21, 2022 | 328.55 | 346.20 | 328.55 | 328.55 | 328.55 | 96,904 |
| Dec 20, 2022 | 357.05 | 364.90 | 345.80 | 345.80 | 345.80 | 77,228 |
| Dec 19, 2022 | 361.20 | 369.50 | 358.50 | 364.00 | 364.00 | 20,231 |
| Dec 16, 2022 | 358.90 | 366.00 | 354.20 | 361.65 | 361.65 | 36,023 |
| Dec 15, 2022 | 368.00 | 375.00 | 359.00 | 366.80 | 366.80 | 42,531 |
| Dec 14, 2022 | 359.00 | 369.30 | 341.25 | 369.10 | 369.10 | 140,649 |
| Dec 13, 2022 | 351.15 | 363.00 | 349.70 | 351.75 | 351.75 | 28,211 |
| Dec 12, 2022 | 353.55 | 359.85 | 335.50 | 350.10 | 350.10 | 104,306 |
| Dec 09, 2022 | 335.85 | 349.80 | 331.00 | 342.75 | 342.75 | 79,669 |
| Dec 08, 2022 | 318.00 | 336.80 | 310.20 | 335.60 | 335.60 | 116,548 |
| Dec 07, 2022 | 316.70 | 320.80 | 300.65 | 320.80 | 320.80 | 248,604 |
| Dec 06, 2022 | 291.10 | 305.55 | 286.00 | 305.55 | 305.55 | 84,038 |
| Dec 05, 2022 | 290.00 | 297.35 | 280.00 | 291.00 | 291.00 | 44,148 |
| Dec 02, 2022 | 280.00 | 283.25 | 271.00 | 283.25 | 283.25 | 27,617 |
| Dec 01, 2022 | 257.20 | 275.00 | 257.20 | 269.80 | 269.80 | 29,912 |
| Nov 30, 2022 | 251.30 | 265.00 | 248.80 | 263.80 | 263.80 | 14,173 |
| Nov 29, 2022 | 253.15 | 267.70 | 248.50 | 256.95 | 256.95 | 16,105 |
| Nov 28, 2022 | 256.20 | 271.40 | 256.10 | 257.30 | 257.30 | 34,081 |
| Nov 25, 2022 | 294.85 | 294.85 | 266.85 | 267.40 | 267.40 | 134,253 |
| Nov 24, 2022 | 277.00 | 280.85 | 277.00 | 280.85 | 280.85 | 26,241 |
| Nov 23, 2022 | 264.60 | 267.50 | 256.00 | 267.50 | 267.50 | 22,112 |
| Nov 22, 2022 | 249.50 | 254.80 | 242.70 | 254.80 | 254.80 | 12,429 |
| Nov 21, 2022 | 242.50 | 242.70 | 231.00 | 242.70 | 242.70 | 22,797 |
| Nov 18, 2022 | 233.50 | 233.50 | 213.00 | 231.15 | 231.15 | 76,882 |
| Nov 17, 2022 | 222.40 | 222.40 | 222.40 | 222.40 | 222.40 | 4,974 |
| Nov 16, 2022 | 210.00 | 211.85 | 210.00 | 211.85 | 211.85 | 26,593 |
| Nov 15, 2022 | 201.80 | 201.80 | 201.80 | 201.80 | 201.80 | 562 |
| Nov 14, 2022 | 185.80 | 192.20 | 183.50 | 192.20 | 192.20 | 47,963 |
| Nov 11, 2022 | 183.05 | 183.05 | 176.00 | 183.05 | 183.05 | 38,239 |
| Nov 10, 2022 | 174.35 | 174.35 | 174.35 | 174.35 | 174.35 | 805 |
| Nov 09, 2022 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | 4,967 |
| Nov 07, 2022 | 157.85 | 158.15 | 156.00 | 158.15 | 158.15 | 4,630 |
| Nov 04, 2022 | 148.35 | 150.65 | 145.00 | 150.65 | 150.65 | 6,851 |
| Nov 03, 2022 | 138.90 | 145.45 | 138.85 | 143.50 | 143.50 | 7,061 |
| Nov 02, 2022 | 144.25 | 144.25 | 138.20 | 138.90 | 138.90 | 7,407 |
| Nov 01, 2022 | 140.00 | 145.50 | 138.00 | 140.95 | 140.95 | 11,807 |
| Oct 31, 2022 | 133.70 | 138.60 | 132.00 | 138.60 | 138.60 | 4,803 |
| Oct 28, 2022 | 132.00 | 133.80 | 131.60 | 132.00 | 132.00 | 1,308 |
| Oct 27, 2022 | 132.00 | 136.70 | 132.00 | 133.05 | 133.05 | 1,435 |
| Oct 25, 2022 | 134.00 | 137.00 | 131.10 | 133.00 | 133.00 | 3,896 |
| Oct 24, 2022 | 130.30 | 138.70 | 130.30 | 137.45 | 137.45 | 1,954 |
| Oct 21, 2022 | 130.65 | 135.85 | 130.65 | 132.10 | 132.10 | 2,634 |
| Oct 20, 2022 | 133.00 | 136.75 | 130.15 | 133.10 | 133.10 | 2,344 |
| Oct 19, 2022 | 131.35 | 135.50 | 131.35 | 135.30 | 135.30 | 5,851 |
| Oct 18, 2022 | 135.80 | 135.80 | 132.45 | 134.65 | 134.65 | 3,397 |
| Oct 17, 2022 | 130.50 | 135.80 | 130.50 | 135.65 | 135.65 | 4,120 |
| Oct 14, 2022 | 134.50 | 136.85 | 133.00 | 135.00 | 135.00 | 3,026 |
| Oct 13, 2022 | 138.65 | 138.65 | 130.75 | 134.10 | 134.10 | 5,696 |
| Oct 12, 2022 | 131.15 | 139.00 | 131.15 | 134.70 | 134.70 | 4,487 |
| Oct 11, 2022 | 132.55 | 136.85 | 132.55 | 135.25 | 135.25 | 5,252 |
| Oct 10, 2022 | 138.00 | 138.75 | 135.00 | 136.00 | 136.00 | 2,136 |
| Oct 07, 2022 | 136.50 | 141.85 | 136.20 | 136.80 | 136.80 | 6,069 |
| Oct 06, 2022 | 143.80 | 147.90 | 138.55 | 140.00 | 140.00 | 3,806 |
| Oct 04, 2022 | 142.95 | 145.75 | 139.55 | 141.10 | 141.10 | 2,462 |
| Oct 03, 2022 | 143.95 | 145.00 | 140.00 | 140.05 | 140.05 | 3,242 |
| Sep 30, 2022 | 140.25 | 145.95 | 140.25 | 141.85 | 141.85 | 4,992 |
| Sep 29, 2022 | 148.70 | 150.65 | 141.05 | 146.00 | 146.00 | 7,134 |
| Sep 28, 2022 | 139.70 | 143.50 | 132.55 | 143.50 | 143.50 | 4,810 |
| Sep 27, 2022 | 138.50 | 139.00 | 132.05 | 136.70 | 136.70 | 2,693 |
| Sep 26, 2022 | 135.40 | 143.80 | 134.55 | 135.00 | 135.00 | 10,935 |
| Sep 23, 2022 | 141.00 | 143.50 | 137.05 | 141.60 | 141.60 | 4,532 |
| Sep 22, 2022 | 142.95 | 146.70 | 137.50 | 142.40 | 142.40 | 3,923 |
| Sep 21, 2022 | 146.00 | 148.65 | 140.10 | 142.95 | 142.95 | 7,714 |
| Sep 20, 2022 | 151.50 | 151.50 | 146.00 | 147.15 | 147.15 | 4,118 |
| Sep 19, 2022 | 143.00 | 152.00 | 143.00 | 147.50 | 147.50 | 8,954 |
| Sep 16, 2022 | 148.25 | 151.40 | 145.75 | 148.50 | 148.50 | 15,320 |
| Sep 15, 2022 | 154.85 | 154.85 | 150.25 | 152.10 | 152.10 | 3,564 |
| Sep 14, 2022 | 154.95 | 155.80 | 151.05 | 153.20 | 153.20 | 16,351 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
