Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Free Realtime Quote INR

Kamdhenu Ventures Limited (KAMOPAINTS.BO)

10.43
-0.34
(-3.16%)
As of 12:43:17 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 7, 202510.4110.5210.2410.4310.4361,486
May 6, 202511.8811.8810.7710.7710.7749,881
May 5, 202510.8911.4010.6211.3311.3339,006
May 2, 202510.3611.3510.3610.8910.8915,003
Apr 30, 202510.8011.0010.4410.8110.8154,716
Apr 29, 202510.5711.1610.5710.9810.9810,249
Apr 28, 202510.9511.2310.8610.8910.8967,466
Apr 25, 202512.4712.4811.4311.4311.4393,439
Apr 24, 202511.9912.2111.6012.0312.0370,088
Apr 23, 202511.0811.6311.0811.6311.6323,195
Apr 22, 202511.0811.0810.2111.0811.0890,011
Apr 21, 202510.5610.5610.5610.5610.5674,744
Apr 17, 20259.9010.069.9010.0610.0632,028
Apr 16, 20259.809.879.809.879.8748,500
Apr 15, 20259.8010.009.8010.0010.0027,119
Apr 11, 20259.979.979.789.909.9051,810
Apr 9, 20259.759.809.749.789.7834,943
Apr 8, 20259.739.919.739.909.9021,750
Apr 7, 20259.729.729.729.729.72105,448
Apr 4, 20259.919.919.919.919.9170,318
Apr 3, 20259.729.729.729.729.7228,864
Apr 2, 20259.359.539.359.539.5312,888
Apr 1, 20259.129.359.129.359.3561,945
Mar 28, 20259.189.189.189.189.1850,726
Mar 27, 20259.369.369.369.369.3623,992
Mar 26, 20259.559.559.559.559.5547,514
Mar 25, 20259.939.939.749.749.74100,056
Mar 24, 20259.939.939.939.939.9397,060
Mar 21, 202510.1310.1310.1310.1310.1334,392
Mar 20, 202510.3310.3310.3310.3310.3367,991
Mar 19, 202510.7510.7510.5410.5410.5493,940
Mar 18, 202510.7510.7510.7510.7510.7515,140
Mar 17, 202510.9610.9610.9610.9610.9657,957
Mar 13, 202511.1811.1811.1811.1811.187,619
Mar 12, 202511.4111.6011.4011.4011.4032,769
Mar 11, 202512.2012.2611.5911.6311.6357,147
Mar 10, 202512.2012.2011.9712.2012.2061,638
Mar 7, 202511.6511.7411.1511.6211.62145,767
Mar 6, 202511.1311.1911.0011.1911.1949,204
Mar 5, 20259.7310.739.7310.6610.66234,707
Mar 4, 202510.0010.419.9010.2410.24186,529
Mar 3, 202510.8810.8810.4210.4210.4256,798
Feb 28, 202511.5211.5210.9510.9610.9687,616
Feb 27, 202511.8411.9011.3611.5211.5270,236
Feb 25, 202511.6512.4911.4211.9511.9528,991
Feb 24, 202512.7412.7411.9311.9511.9538,572
Feb 21, 202512.7512.7511.6512.5512.5565,631
Feb 20, 202511.8012.2611.4812.2612.2662,699
Feb 19, 202511.6812.0011.3411.6811.68105,594
Feb 18, 202512.6312.6311.9311.9311.9345,846
Feb 17, 202513.3113.7412.5512.5512.5576,112
Feb 14, 202513.9513.9513.0113.2113.2190,160
Feb 13, 202513.6514.0913.2113.6913.6937,734
Feb 12, 202514.1514.2413.2513.4213.4220,562
Feb 11, 202514.3814.3813.7513.9013.9021,040
Feb 10, 202515.2015.3014.4014.4614.4648,735
Feb 7, 202514.9115.8014.8715.0615.0634,132
Feb 6, 202515.1615.4015.0515.1915.1910,124
Feb 5, 202515.4415.4915.0015.1415.1422,559
Feb 4, 202515.1815.5015.0015.1215.1227,892
Feb 3, 202515.3615.6615.1115.3515.3527,278
Feb 1, 202515.9415.9415.2515.5715.5716,595
Jan 31, 202515.9915.9915.5015.5715.5738,669
Jan 30, 202515.4415.8815.0715.8215.8236,841
Jan 29, 202514.5015.4414.5015.4415.44884,392
Jan 28, 202515.0615.3814.6614.7114.7194,270
Jan 27, 202516.2016.2015.4315.4315.43155,825
Jan 24, 202516.2016.5915.5616.2416.2418,223
Jan 23, 202516.8016.8016.0516.2816.2861,445
Jan 22, 202517.0017.0016.4516.4716.4733,391
Jan 21, 202517.3817.4516.8116.9316.9361,768
Jan 20, 202517.1217.6817.0217.1817.1852,224
Jan 17, 202517.5217.5216.7617.1217.1239,957
Jan 16, 202517.4517.7017.0117.1817.1834,921
Jan 15, 202516.6217.9616.6217.3517.3537,417
Jan 14, 202516.6117.3916.1017.3917.3940,505
Jan 13, 202517.7017.7016.8416.8516.8544,413
Jan 10, 202518.5518.5717.6317.7217.7219,867
Jan 9, 202518.9919.0018.2018.4018.4051,506
Jan 8, 202518.5719.2117.7919.1019.1037,481
Jan 7, 202518.1018.9517.5018.3018.30112,031
Jan 6, 202518.1519.0417.2618.3618.3640,866
Jan 3, 202517.8518.4017.2518.1618.16123,146
Jan 2, 202518.5119.1317.8018.1518.1517,652
Jan 1, 202518.6419.1518.3018.6018.6019,561
Dec 31, 202417.5518.3017.0618.3018.3022,093
Dec 30, 202418.4518.4517.3817.4317.4344,771
Dec 27, 202418.9519.4018.0018.2618.2699,911
Dec 26, 202419.0719.2018.2118.7018.7086,404
Dec 24, 202419.3119.4818.9919.0719.0760,349
Dec 23, 202420.9520.9519.2219.4319.4327,991
Dec 20, 202420.5021.7520.2120.2120.21178,618
Dec 19, 202420.0021.5719.5321.2721.27618,751
Dec 18, 202420.5020.5520.5020.5520.55162,483
Dec 17, 202419.0519.5818.9519.5819.58165,286
Dec 16, 202418.4918.6518.0018.6518.65228,137
Dec 13, 202417.7717.7717.5017.7717.77203,167
Dec 12, 202417.0417.4317.0417.4317.43166,766
Dec 11, 202417.0917.0917.0917.0917.0951,234
Dec 10, 202417.5217.5217.4317.4317.43134,780
Dec 9, 202417.7817.7817.7717.7817.78342,277
Dec 6, 202417.4417.4417.4417.4417.4422,373
Dec 5, 202417.1017.1017.1017.1017.1023,382
Dec 4, 202416.7716.7716.7716.7716.7728,767
Dec 3, 202416.1216.4516.1216.4516.45166,388
Dec 2, 202416.1316.1316.1316.1316.1349,522
Nov 29, 202416.9616.9616.4516.4516.4532,018
Nov 28, 202417.1017.1016.7216.7216.7242,594
Nov 27, 202417.0017.0016.7716.7716.77117,057
Nov 26, 202417.3417.3417.0517.0517.0520,359
Nov 25, 202417.3417.3417.3417.3417.3463,972
Nov 22, 202417.6917.6917.6917.6917.6939,099
Nov 21, 202418.0518.0518.0518.0518.0513,156
Nov 19, 202418.4118.4118.4118.4118.4139,032
Nov 18, 202418.7818.8018.7818.7818.7854,831
Nov 14, 202419.1619.1619.1619.1619.1657,105
Nov 13, 202419.5519.5519.5519.5519.5511,320
Nov 12, 202419.9419.9419.9419.9419.9421,577
Nov 11, 202420.3420.3420.3420.3420.3412,086
Nov 8, 202420.7520.7520.7520.7520.7523,938
Nov 7, 202421.1721.1721.1721.1721.1713,818
Nov 6, 202421.6021.6021.6021.6021.6041,570
Nov 4, 202423.4323.5022.1023.2023.20307,058
Nov 1, 202421.3522.4221.3522.4222.42256,832
Oct 31, 202420.7421.3620.1621.3621.36167,822
Oct 29, 202418.7519.8118.1019.3919.39289,619
Oct 28, 202418.7119.9418.6018.8918.89260,426
Oct 25, 202420.7420.7419.5719.5719.57183,856
Oct 24, 202419.2021.1919.1920.5920.59638,450
Oct 23, 202420.1920.1920.1920.1920.1967,829
Oct 22, 202421.2621.8021.2521.2521.2566,015
Oct 21, 202423.0823.0822.3622.3622.36173,686
Oct 18, 202424.0524.6523.5023.5323.53231,716
Oct 17, 202423.0924.7322.5724.7324.73475,691
Oct 16, 202424.4524.4523.4823.5623.56436,047
Oct 15, 202424.7525.9024.7024.7124.71255,752
Oct 14, 202427.3327.7926.0026.0026.00238,609
Oct 11, 202429.0029.8027.3327.3627.36253,694
Oct 10, 202429.2029.9127.7528.7628.76839,345
Oct 9, 202427.5028.4927.2028.4928.491,218,379
Oct 8, 202424.8027.1524.5727.1427.141,048,080
Oct 7, 202427.5028.5825.8625.8625.866,622,411
Oct 4, 202427.2227.2227.2227.2227.22240,611
Oct 3, 202430.2430.2430.2430.2430.2475,674
Oct 1, 202433.5933.5933.5933.5933.59435,627
Sep 30, 202437.3237.3237.3237.3237.32347,275
Sep 27, 202446.6546.6546.6546.6546.65250,039
Sep 26, 202458.5758.5758.1558.3158.311,982,958
Sep 25, 202458.4958.4957.8358.0758.071,731,362
Sep 24, 202456.8857.8356.8657.3957.391,517,931
Sep 23, 202455.9956.6155.8056.5856.581,047,449
Sep 20, 202455.5155.7555.4555.7055.701,920,371
Sep 19, 202454.7555.7454.1055.2555.251,824,911
Sep 18, 202453.7954.5153.7254.3054.301,653,861
Sep 17, 202454.0054.1152.7953.5153.51589,345
Sep 16, 202451.7952.6451.6352.4752.47919,749
Sep 13, 202451.4051.5951.0551.3251.325,426,729
Sep 12, 202450.7451.2144.9551.0251.021,089,238
Sep 11, 202450.4650.5350.0050.4550.451,172,977
Sep 10, 202448.8949.7048.6849.5349.53579,332
Sep 9, 202447.6948.7447.6948.4348.431,014,728
Sep 6, 202447.0147.7047.0147.5247.52441,857
Sep 5, 202446.8647.1746.7246.9846.98341,676
Sep 4, 202445.6246.5745.6246.4646.46570,350
Sep 3, 202444.8145.6944.8145.6145.61330,336
Sep 2, 202444.2144.7243.7644.5744.57575,166
Aug 30, 202444.4744.4743.0043.3443.34652,037
Aug 29, 202442.2043.0342.1642.9542.95222,909
Aug 28, 202441.6942.2741.5742.1942.19487,017
Aug 26, 202439.0041.1039.0040.7140.71907,779
Aug 23, 202439.7039.9938.5038.9938.99183,097
Aug 22, 202438.9039.9038.5538.9238.92469,116
Aug 21, 202440.2540.2538.7739.2139.2169,654
Aug 20, 202439.3039.9038.3139.6239.62516,752
Aug 19, 202437.0039.5037.0038.8838.88649,332
Aug 16, 202436.0936.9935.0536.2636.2670,802
Aug 14, 202436.4236.4234.4135.2535.25215,959
Aug 13, 202436.5636.9735.3035.7135.71123,549
Aug 12, 202436.8037.8036.3636.5636.56170,778
Aug 9, 202436.5538.2236.5538.0838.0856,709
Aug 8, 202438.5238.5237.1037.2137.21360,478
Aug 7, 202437.9537.9736.8037.6437.64167,907
Aug 6, 202438.1039.2037.0737.5737.57124,802
Aug 5, 202435.1039.5335.1038.6038.60365,017
Aug 2, 202439.0040.1938.5040.0940.09155,914
Aug 1, 202440.8040.8039.1539.2639.2662,804
Jul 31, 202441.2541.2539.5740.3740.37183,628
Jul 30, 202440.0541.1040.0540.1740.1765,401
Jul 29, 202439.7040.4539.0539.9239.92213,651
Jul 26, 202439.8539.8738.9639.4039.40105,701
Jul 25, 202439.4039.7038.7339.2839.28190,902
Jul 24, 202439.4039.4338.8039.0939.0999,187
Jul 23, 202441.8441.8438.3939.2339.23253,787
Jul 22, 202437.5142.3837.2741.0441.04616,467
Jul 19, 202439.0039.0037.5537.8637.86237,010
Jul 18, 202439.1039.5838.1538.8838.88364,597
Jul 16, 202440.0140.4538.9039.1139.11168,486
Jul 15, 202441.0041.0039.8339.9839.98154,436
Jul 12, 202437.8441.0437.2140.2740.27845,383
Jul 11, 202438.4338.5737.5937.7737.77182,727
Jul 10, 202438.7038.7037.1937.7437.74168,754
Jul 9, 202439.0039.7837.8038.4238.42259,064
Jul 8, 202440.2440.6039.0039.1239.12345,254
Jul 5, 202440.7040.7039.4140.4340.43102,525
Jul 4, 202441.8041.8039.9340.1040.10256,617
Jul 3, 202442.8542.8540.7441.1041.10327,709
Jul 2, 202442.3143.0941.1542.1642.16308,722
Jul 1, 202440.7942.5040.1542.1542.15601,082
Jun 28, 202440.4541.0039.6040.0540.05195,797
Jun 27, 202442.0042.8039.9040.6540.65474,290
Jun 26, 202441.1043.1540.1042.6542.65388,128
Jun 25, 202440.4541.4539.1041.2041.20458,965
Jun 24, 202439.8540.0037.9039.8039.80121,584
Jun 21, 202440.0040.3538.7539.3039.30111,841
Jun 20, 202438.0041.0038.0040.0540.05868,316
Jun 19, 202439.8039.8035.9036.9036.90176,443
Jun 18, 202442.0042.5039.4039.8539.85602,095
Jun 14, 2024 5:1 Stock Splits
Jun 14, 202441.6044.8041.0043.0543.05866,842
Jun 13, 202438.5841.5838.5340.8540.85806,580
Jun 12, 202438.4938.6937.6038.3538.35195,425
Jun 11, 202437.1538.5137.0937.9937.99425,450
Jun 10, 202435.3137.4134.8537.0937.09571,065
Jun 7, 202433.5535.4033.2035.0435.04247,685
Jun 6, 202432.7633.6332.6032.9532.9581,585
Jun 5, 202432.5432.9531.7732.2232.2297,880
Jun 4, 202433.8933.8930.7531.5631.56209,885
Jun 3, 202433.0434.1633.0433.8833.88119,240
May 31, 202434.0834.3932.7432.9832.9868,995
May 30, 202434.4734.4733.2333.4133.4118,050
May 29, 202433.7334.4333.3633.9233.9246,010
May 28, 202434.7034.7033.5233.8033.8053,010
May 27, 202434.6835.2033.6634.2434.24142,825
May 24, 202434.7534.7533.7034.0034.0052,155
May 23, 202434.6834.8234.0034.2934.29123,495
May 22, 202435.3935.3934.2034.3434.3423,780
May 21, 202434.9334.9434.2134.5234.52136,180
May 17, 202433.6134.4433.6133.9433.9467,730
May 16, 202434.4034.5033.4633.5933.5937,320
May 15, 202434.5734.5733.9034.0434.0474,680
May 14, 202434.8035.5533.6033.8933.8983,800
May 13, 202434.5734.6732.8234.1834.18117,190
May 10, 202435.5535.5533.4933.8933.89141,800
May 9, 202436.9336.9333.6234.1034.10252,455
May 8, 202435.2035.6034.0935.2035.20106,775
May 7, 202436.0436.0433.5033.6833.68155,145

Related Tickers

PRAKASHSTL.NS Prakash Steelage Limited
6.38
+0.47%
 
KAMDHENU.NS Kamdhenu Limited
27.32
-2.08%
 
JAIBALAJI.NS Jai Balaji Industries Limited
111.00
-1.93%
 
RAMASTEEL.NS Rama Steel Tubes Limited
9.37
-1.26%
 
SALASAR.NS Salasar Techno Engineering Limited
8.25
-1.20%
 
NMDC.NS NMDC Limited
65.54
+1.83%
 
NWPX Northwest Pipe Company
37.70
-2.00%