Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Kamdhenu Limited (KAMDHENU.BO)

BSE - BSE Real Time Price. Currency in INR
369.45-10.75 (-2.83%)
At close: 03:53PM IST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2023------
Feb 03, 2023387.00397.95364.60369.45369.4536,027
Feb 02, 2023379.60400.00372.40380.20380.2016,743
Feb 01, 2023400.00400.00376.00381.90381.9015,987
Jan 31, 2023400.00403.95388.80393.75393.7513,462
Jan 30, 2023383.60409.20381.55387.50387.5041,489
Jan 27, 2023419.00424.60398.05398.05398.0515,992
Jan 25, 2023433.80442.15415.50419.00419.0051,404
Jan 24, 2023420.05438.20409.85433.10433.1052,072
Jan 23, 2023418.00423.35415.55417.35417.356,707
Jan 20, 2023418.05426.90415.60417.10417.1023,755
Jan 19, 2023418.90430.00414.40419.80419.8031,128
Jan 18, 2023403.80422.90395.00422.90422.90117,692
Jan 17, 2023380.40402.80378.20402.80402.8045,730
Jan 16, 2023391.35403.75379.70383.65383.6519,761
Jan 13, 2023393.95408.00390.85394.70394.7049,862
Jan 12, 2023376.40394.65370.25391.95391.9584,097
Jan 11, 2023380.00384.75374.70376.40376.4015,118
Jan 10, 2023385.10385.10370.00374.65374.6525,666
Jan 09, 2023383.65395.95377.20384.05384.0531,586
Jan 06, 2023383.10387.15376.30383.60383.6015,873
Jan 05, 2023376.20384.30373.80377.55377.5528,102
Jan 04, 2023384.85392.00371.45376.20376.20112,690
Jan 03, 2023374.70389.55364.00385.00385.0054,686
Jan 02, 2023357.40373.45346.55373.45373.4575,554
Dec 30, 2022368.40368.40340.65355.70355.70113,701
Dec 29, 2022350.90350.90343.00350.90350.9044,908
Dec 28, 2022330.95334.20322.00334.20334.2023,219
Dec 27, 2022304.55318.30303.10318.30318.3044,800
Dec 26, 2022281.75307.35281.75303.15303.15105,446
Dec 23, 2022296.55300.00296.55296.55296.5511,190
Dec 22, 2022328.55328.55312.15312.15312.1546,727
Dec 21, 2022328.55346.20328.55328.55328.5596,904
Dec 20, 2022357.05364.90345.80345.80345.8077,228
Dec 19, 2022361.20369.50358.50364.00364.0020,231
Dec 16, 2022358.90366.00354.20361.65361.6536,023
Dec 15, 2022368.00375.00359.00366.80366.8042,531
Dec 14, 2022359.00369.30341.25369.10369.10140,649
Dec 13, 2022351.15363.00349.70351.75351.7528,211
Dec 12, 2022353.55359.85335.50350.10350.10104,306
Dec 09, 2022335.85349.80331.00342.75342.7579,669
Dec 08, 2022318.00336.80310.20335.60335.60116,548
Dec 07, 2022316.70320.80300.65320.80320.80248,604
Dec 06, 2022291.10305.55286.00305.55305.5584,038
Dec 05, 2022290.00297.35280.00291.00291.0044,148
Dec 02, 2022280.00283.25271.00283.25283.2527,617
Dec 01, 2022257.20275.00257.20269.80269.8029,912
Nov 30, 2022251.30265.00248.80263.80263.8014,173
Nov 29, 2022253.15267.70248.50256.95256.9516,105
Nov 28, 2022256.20271.40256.10257.30257.3034,081
Nov 25, 2022294.85294.85266.85267.40267.40134,253
Nov 24, 2022277.00280.85277.00280.85280.8526,241
Nov 23, 2022264.60267.50256.00267.50267.5022,112
Nov 22, 2022249.50254.80242.70254.80254.8012,429
Nov 21, 2022242.50242.70231.00242.70242.7022,797
Nov 18, 2022233.50233.50213.00231.15231.1576,882
Nov 17, 2022222.40222.40222.40222.40222.404,974
Nov 16, 2022210.00211.85210.00211.85211.8526,593
Nov 15, 2022201.80201.80201.80201.80201.80562
Nov 14, 2022185.80192.20183.50192.20192.2047,963
Nov 11, 2022183.05183.05176.00183.05183.0538,239
Nov 10, 2022174.35174.35174.35174.35174.35805
Nov 09, 2022166.05166.05166.05166.05166.054,967
Nov 07, 2022157.85158.15156.00158.15158.154,630
Nov 04, 2022148.35150.65145.00150.65150.656,851
Nov 03, 2022138.90145.45138.85143.50143.507,061
Nov 02, 2022144.25144.25138.20138.90138.907,407
Nov 01, 2022140.00145.50138.00140.95140.9511,807
Oct 31, 2022133.70138.60132.00138.60138.604,803
Oct 28, 2022132.00133.80131.60132.00132.001,308
Oct 27, 2022132.00136.70132.00133.05133.051,435
Oct 25, 2022134.00137.00131.10133.00133.003,896
Oct 24, 2022130.30138.70130.30137.45137.451,954
Oct 21, 2022130.65135.85130.65132.10132.102,634
Oct 20, 2022133.00136.75130.15133.10133.102,344
Oct 19, 2022131.35135.50131.35135.30135.305,851
Oct 18, 2022135.80135.80132.45134.65134.653,397
Oct 17, 2022130.50135.80130.50135.65135.654,120
Oct 14, 2022134.50136.85133.00135.00135.003,026
Oct 13, 2022138.65138.65130.75134.10134.105,696
Oct 12, 2022131.15139.00131.15134.70134.704,487
Oct 11, 2022132.55136.85132.55135.25135.255,252
Oct 10, 2022138.00138.75135.00136.00136.002,136
Oct 07, 2022136.50141.85136.20136.80136.806,069
Oct 06, 2022143.80147.90138.55140.00140.003,806
Oct 04, 2022142.95145.75139.55141.10141.102,462
Oct 03, 2022143.95145.00140.00140.05140.053,242
Sep 30, 2022140.25145.95140.25141.85141.854,992
Sep 29, 2022148.70150.65141.05146.00146.007,134
Sep 28, 2022139.70143.50132.55143.50143.504,810
Sep 27, 2022138.50139.00132.05136.70136.702,693
Sep 26, 2022135.40143.80134.55135.00135.0010,935
Sep 23, 2022141.00143.50137.05141.60141.604,532
Sep 22, 2022142.95146.70137.50142.40142.403,923
Sep 21, 2022146.00148.65140.10142.95142.957,714
Sep 20, 2022151.50151.50146.00147.15147.154,118
Sep 19, 2022143.00152.00143.00147.50147.508,954
Sep 16, 2022148.25151.40145.75148.50148.5015,320
Sep 15, 2022154.85154.85150.25152.10152.103,564
Sep 14, 2022154.95155.80151.05153.20153.2016,351
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement