NSE - Delayed Quote INR

Kamdhenu Ventures Limited (KAMOPAINTS.NS)

10.91
+0.49
+(4.70%)
At close: 3:28:43 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 12, 202510.7510.9410.5310.9110.91287,687
May 9, 202510.2010.6410.2010.4210.42197,255
May 8, 202510.3010.7910.3010.7410.744,735,911
May 7, 202510.4010.5810.1910.2810.28199,861
May 6, 202511.5011.5010.7310.7310.73340,867
May 5, 202510.7811.3110.7811.3011.30188,855
May 2, 202510.9010.9710.4510.8710.87195,382
Apr 30, 202510.9711.0810.4210.9010.90260,940
Apr 29, 202510.9011.0010.6010.7610.76256,335
Apr 28, 202511.0111.3010.8411.0111.01377,744
Apr 25, 202512.4912.4911.4211.4211.42437,866
Apr 24, 202511.8812.2011.8812.0312.03943,048
Apr 23, 202511.2511.7011.2011.6411.64920,061
Apr 22, 202511.1611.1611.0011.1511.15895,123
Apr 21, 202510.1310.639.9010.6310.63157,941
Apr 17, 202510.1310.139.9410.1310.13219,506
Apr 16, 20259.949.949.559.949.943,380,939
Apr 15, 20259.759.759.759.759.75535,891
Apr 11, 20259.959.969.809.959.9576,694
Apr 9, 20259.779.799.779.779.7754,601
Apr 8, 20259.799.919.799.799.79153,587
Apr 7, 20259.729.799.729.729.72158,496
Apr 4, 20259.839.839.839.839.8318,948
Apr 3, 20259.649.649.649.649.6416,498
Apr 2, 20259.469.469.469.469.4623,277
Apr 1, 20259.289.289.199.289.2854,998
Mar 28, 20259.109.109.109.109.10272,690
Mar 27, 20259.299.299.299.299.29151,611
Mar 26, 20259.489.489.489.489.48196,161
Mar 25, 20259.689.929.689.689.681,234,087
Mar 24, 20259.889.889.889.889.883,955,211
Mar 21, 202510.0910.1010.0910.0910.09957,847
Mar 20, 202510.3010.3510.3010.3010.30234,260
Mar 19, 202510.5210.7510.5210.5210.52345,233
Mar 18, 202510.7410.7410.7410.7410.7483,636
Mar 17, 202510.9610.9610.9610.9610.9667,002
Mar 13, 202511.1911.1911.1911.1911.1989,342
Mar 12, 202511.4211.5311.4211.4211.42215,805
Mar 11, 202512.2612.2611.6411.6611.66359,847
Mar 10, 202512.2512.3112.0012.2612.26641,837
Mar 7, 202511.5611.7410.7411.7311.73612,750
Mar 6, 202510.7811.2010.7811.1911.192,805,535
Mar 5, 20259.8110.699.8110.6710.672,637,604
Mar 4, 202510.0010.409.8210.1910.191,921,873
Mar 3, 202511.2811.2810.3410.3410.34579,950
Feb 28, 202511.6611.6610.8710.8910.89482,927
Feb 27, 202511.8311.9711.3011.4511.45281,302
Feb 25, 202511.9312.2011.6511.8411.84391,975
Feb 24, 202512.5012.5611.9312.2212.22308,320
Feb 21, 202512.3012.7012.0612.5612.56281,438
Feb 20, 202511.8012.2511.4012.2512.25414,855
Feb 19, 202511.3912.0911.3911.6711.67668,547
Feb 18, 202512.8912.8911.9911.9911.99304,348
Feb 17, 202513.3013.3612.6312.6312.63431,706
Feb 14, 202513.7013.9013.0013.3013.30503,176
Feb 13, 202513.5714.0413.1813.6913.69279,224
Feb 12, 202514.0014.2413.2213.3813.38534,337
Feb 11, 202514.4014.7013.7613.9113.91392,613
Feb 10, 202514.8215.7214.3114.4814.48302,093
Feb 7, 202514.8115.3414.8114.9814.98128,891
Feb 6, 202515.3915.4015.0115.1315.13145,506
Feb 5, 202515.4015.4714.9715.1615.16308,319
Feb 4, 202515.0015.5014.5515.1815.18128,658
Feb 3, 202515.3615.7515.1115.1815.18131,000
Feb 1, 202515.8015.8015.0115.3615.36227,047
Jan 31, 202515.9015.9015.4115.6615.66171,047
Jan 30, 202515.4515.9615.2515.6115.61201,338
Jan 29, 202514.7615.4914.5115.4515.45410,107
Jan 28, 202515.7015.7014.5514.7614.76388,598
Jan 27, 202516.1316.1315.3215.3215.32362,804
Jan 24, 202516.3616.5616.0016.1316.13221,344
Jan 23, 202516.6716.6716.3016.3616.36129,978
Jan 22, 202516.9917.1716.2516.4716.47243,764
Jan 21, 202517.1017.3716.8816.9916.99182,748
Jan 20, 202517.3517.5017.0017.1017.10299,070
Jan 17, 202517.2017.4416.9217.0017.004,168,379
Jan 16, 202517.5017.5016.5617.2217.22143,732
Jan 15, 202517.1017.8017.0117.1917.19140,633
Jan 14, 202516.7217.5016.2517.2017.20321,628
Jan 13, 202517.4517.4516.8916.9216.92501,679
Jan 10, 202518.5018.5017.7017.7817.78235,662
Jan 9, 202518.8019.0718.3118.5718.57254,842
Jan 8, 202518.4119.2717.7019.0719.07595,338
Jan 7, 202518.2718.8017.7818.3618.36245,098
Jan 6, 202518.1719.0717.2618.3618.36875,096
Jan 3, 202518.0918.4017.5518.1718.17254,772
Jan 2, 202518.7518.7517.9418.1018.10395,670
Jan 1, 202518.4218.8818.0018.6718.67234,413
Dec 31, 202417.3818.4217.0018.4218.42378,876
Dec 30, 202418.2018.5017.5017.5517.55341,146
Dec 27, 202419.0019.0018.0518.3018.30328,529
Dec 26, 202418.6019.2518.2118.7018.70264,281
Dec 24, 202419.3019.5519.0019.0519.051,010,767
Dec 23, 202420.2820.8519.2619.3919.39528,653
Dec 20, 202420.2821.3019.9120.2820.28944,435
Dec 19, 202419.9821.4919.4420.9620.962,027,876
Dec 18, 202420.4720.4720.4720.4720.47242,581
Dec 17, 202419.0019.5018.9519.5019.50302,749
Dec 16, 202418.2518.5817.7018.5818.58618,458
Dec 13, 202417.7017.7017.6517.7017.70434,486
Dec 12, 202417.3617.3617.0217.3617.36152,533
Dec 11, 202417.0217.0817.0217.0217.02336,065
Dec 10, 202417.3717.6817.3717.3717.37267,448
Dec 9, 202417.7317.7317.7217.7317.73744,512
Dec 6, 202417.3917.3917.3917.3917.3949,016
Dec 5, 202417.0517.0517.0517.0517.0582,028
Dec 4, 202416.7216.7216.7216.7216.7299,624
Dec 3, 202416.4016.4016.0516.4016.40400,919
Dec 2, 202416.0816.0816.0816.0816.081,732,928
Nov 29, 202416.4116.7016.4116.4116.41285,072
Nov 28, 202416.7516.9016.7516.7516.75255,653
Nov 27, 202416.9017.0016.9016.9016.90243,251
Nov 26, 202417.0417.3017.0417.0417.04298,055
Nov 25, 202417.3817.3817.3817.3817.38169,661
Nov 22, 202417.7417.7417.7417.7417.7488,366
Nov 21, 202418.1118.1118.1118.1118.1174,746
Nov 19, 202418.4818.4818.4818.4818.4876,661
Nov 18, 202418.8618.8618.8618.8618.86127,436
Nov 14, 202419.2519.2519.0019.2519.25354,681
Nov 13, 202419.3919.3919.3919.3919.3935,331
Nov 12, 202419.7919.8019.7919.7919.79112,682
Nov 11, 202420.2020.2020.2020.2020.2085,030
Nov 8, 202420.6220.6220.6220.6220.62103,315
Nov 7, 202421.0521.0521.0521.0521.0586,027
Nov 6, 202421.4821.4821.4821.4821.48486,659
Nov 5, 202422.8922.8921.7921.9221.921,700,792
Nov 4, 202423.3923.5222.5022.9422.941,884,116
Nov 1, 202421.9822.4121.7022.4022.40458,754
Oct 31, 202420.7921.3620.1721.3521.35692,648
Oct 30, 202419.4420.4419.0020.3520.351,656,055
Oct 29, 202418.5619.7017.9019.4719.472,419,905
Oct 28, 202418.8119.4818.7218.8518.851,500,076
Oct 25, 202420.5020.5019.7119.7119.71554,890
Oct 24, 202419.1721.1819.1720.7520.752,686,600
Oct 23, 202420.1820.1820.1820.1820.18484,188
Oct 22, 202421.3221.7821.2521.2521.25409,403
Oct 21, 202423.3823.3822.3722.3722.37988,995
Oct 18, 202424.3524.8023.4123.5523.551,443,498
Oct 17, 202422.9824.6622.4024.6524.653,056,179
Oct 16, 202424.2024.5023.4623.4923.492,984,570
Oct 15, 202424.7525.8024.7024.7024.702,983,767
Oct 14, 202427.3827.3826.0126.0126.011,854,354
Oct 11, 202429.5029.7527.3827.3827.385,884,886
Oct 10, 202428.4529.8828.0028.8328.835,912,559
Oct 9, 202427.1328.4727.1328.4628.462,595,946
Oct 8, 202424.5527.1324.5427.1227.125,554,157
Oct 7, 202426.5128.5725.8425.8425.8447,621,685
Oct 4, 202427.2127.2127.2127.2127.211,397,257
Oct 3, 202430.2430.2430.2430.2430.24873,682
Oct 1, 202433.6033.6033.6033.6033.601,516,701
Sep 30, 202437.3437.3437.3437.3437.341,138,525
Sep 27, 202446.6846.6846.6846.6846.681,526,968
Sep 26, 202458.2058.6058.2058.3558.3530,744,013
Sep 25, 202457.9958.1557.8058.0758.0731,910,928
Sep 24, 202456.9358.0056.9057.3957.3939,786,755
Sep 23, 202455.9056.5955.9056.5556.5540,062,028
Sep 20, 202455.4555.7455.4555.7155.7141,720,981
Sep 19, 202454.5555.6154.5555.2555.2544,707,970
Sep 18, 202453.7554.5353.7254.3354.3339,603,717
Sep 17, 202454.0054.4552.7153.5053.5035,614,560
Sep 16, 202451.6152.6051.6152.5052.5025,155,108
Sep 13, 202451.1051.5351.0551.3451.3427,464,504
Sep 12, 202450.5051.2545.0051.0051.0052,106,918
Sep 11, 202450.0050.5550.0050.4850.4828,780,628
Sep 10, 202448.7149.6648.7149.5149.5129,031,838
Sep 9, 202447.6048.7147.6048.5548.5527,685,126
Sep 6, 202447.1047.6847.1047.5047.5024,063,599
Sep 5, 202446.7247.1846.7247.0047.0019,122,782
Sep 4, 202445.7046.5845.7046.4946.4911,546,593
Sep 3, 202444.7545.6544.7545.5845.5814,293,068
Sep 2, 202444.0044.7043.7944.6244.6219,062,143
Aug 30, 202443.1143.6343.0143.4043.4018,532,202
Aug 29, 202442.3543.0341.9842.9442.9414,454,234
Aug 28, 202441.6142.2841.5542.2242.2213,761,365
Aug 27, 202440.9041.6040.8441.5241.5225,738,773
Aug 26, 202439.0941.1039.0940.7040.7017,545,511
Aug 23, 202439.3039.9538.3238.7838.784,499,671
Aug 22, 202439.1039.9038.7438.8738.876,452,901
Aug 21, 202439.9540.1338.7039.0339.033,077,778
Aug 20, 202439.2039.9438.3439.6339.6315,105,654
Aug 19, 202437.0739.5237.0738.7238.7211,595,600
Aug 16, 202435.2937.0035.0536.0436.045,071,757
Aug 14, 202435.6336.4734.4035.2935.2915,562,923
Aug 13, 202436.7037.0035.2935.6335.631,997,740
Aug 12, 202437.0138.0036.3336.5236.523,418,339
Aug 9, 202437.5138.2937.2237.9037.902,106,967
Aug 8, 202437.6038.2037.0637.3837.384,163,188
Aug 7, 202437.7038.1936.7937.6037.602,231,348
Aug 6, 202438.3139.3837.0237.5237.525,322,435
Aug 5, 202438.0039.5037.5138.6938.691,965,941
Aug 2, 202439.0040.1938.4240.0440.044,706,475
Aug 1, 202440.1540.5539.0139.3639.362,838,192
Jul 31, 202440.2540.7039.5540.4340.432,369,957
Jul 30, 202440.2541.1040.1240.2140.212,276,802
Jul 29, 202439.2540.5039.0240.0040.004,527,458
Jul 26, 202439.7039.9538.9639.3139.313,154,807
Jul 25, 202439.0039.7938.7639.4439.445,810,943
Jul 24, 202439.0539.4138.7539.0939.093,080,063
Jul 23, 202441.4941.7038.4039.4339.433,767,652
Jul 22, 202438.1642.3537.1041.0041.0033,168,772
Jul 19, 202438.9038.9037.0137.8937.899,928,340
Jul 18, 202439.0039.6238.0138.8138.815,679,859
Jul 16, 202440.1740.4938.8239.0739.0713,242,703
Jul 15, 202440.9841.0039.2539.9939.9912,304,364
Jul 12, 202438.2941.0437.2240.3740.3733,028,347
Jul 11, 202438.0038.5937.5937.7337.732,019,416
Jul 10, 202438.8338.8337.1537.7137.712,369,090
Jul 9, 202439.1539.7937.5038.4238.424,369,313
Jul 8, 202440.5040.5038.9539.1239.123,043,134
Jul 5, 202440.2540.6039.4140.4240.425,301,015
Jul 4, 202441.4341.4339.9540.1840.183,887,699
Jul 3, 202442.2542.6940.7040.9940.999,631,850
Jul 2, 202442.6943.0041.1642.1942.1914,916,936
Jul 1, 202440.6042.5040.1442.1942.1923,804,167
Jun 28, 202440.9441.2239.6340.0040.009,726,377
Jun 27, 202442.2043.0039.8540.6940.6919,019,091
Jun 26, 202441.5843.1040.0642.6142.6116,440,619
Jun 25, 202440.1941.4939.0541.2041.207,669,880
Jun 24, 202439.0040.0737.7939.7239.726,397,449
Jun 21, 202440.0040.5938.8539.3439.342,221,360
Jun 20, 202438.0041.1738.0040.0940.0930,811,930
Jun 19, 202439.8539.8535.9136.9036.906,494,139
Jun 18, 202442.0042.5039.3739.8839.887,175,617
Jun 14, 2024 5:1 Stock Splits
Jun 14, 202442.1044.7540.8542.9942.9922,442,791
Jun 13, 202438.5041.6038.4940.8440.8430,475,595
Jun 12, 202438.2938.6035.3538.2738.273,691,190
Jun 11, 202437.6838.5037.0738.0038.005,663,715
Jun 10, 202435.3537.5635.0037.1037.107,209,430
Jun 7, 202433.4735.5033.2134.7534.753,277,920
Jun 6, 202432.6833.7032.4032.8932.893,865,380
Jun 5, 202432.1632.9631.8032.3032.302,008,000
Jun 4, 202433.8033.9830.6131.5231.521,067,530
Jun 3, 202434.2434.3033.6133.8433.84746,835
May 31, 202433.7433.8032.8433.0233.022,977,670
May 30, 202433.8033.8033.2133.4033.401,140,195
May 29, 202433.6434.8033.3033.9833.984,817,245
May 28, 202434.4634.4633.5033.8633.86745,180
May 27, 202434.6435.1833.6534.2234.224,815,015
May 24, 202434.3834.7033.6733.9933.991,667,135
May 23, 202434.4034.8834.0334.3934.392,371,260
May 22, 202434.9834.9834.1934.2634.262,749,270
May 21, 202434.7034.8834.2134.6634.662,929,480
May 17, 202433.8834.4833.6634.0134.012,517,580
May 16, 202434.0034.5033.4233.5233.52986,480
May 15, 202434.0434.6333.8234.0834.083,932,765
May 14, 202435.0035.7933.2033.8533.853,622,265
May 13, 202433.8834.7432.9134.3334.335,662,370

Related Tickers

REMIEDEL.BO Remi Edelstahl Tubulars Limited
84.23
+4.43%
 
KAMDHENU.NS Kamdhenu Limited
27.17
+5.03%
 
VSSL.NS Vardhman Special Steels Limited
244.56
+4.45%
 
SHYAMCENT.NS Shyam Century Ferrous Limited
7.96
+4.87%
 
PRAKASHSTL.NS Prakash Steelage Limited
6.69
+4.21%
 
JAYNECOIND.NS Jayaswal Neco Industries Limited
40.31
+5.72%
 
GGENG.BO G G Engineering Limited
0.6400
+4.92%
 
GALLANTT.NS Gallantt Ispat Limited
463.25
+11.45%
 
STEELXIND.NS Steel Exchange India Limited
8.19
+3.41%
 
SANDUMA.NS The Sandur Manganese & Iron Ores Limited
523.80
+3.80%