Kamdhenu Venture

Kamdhenu Ventures Ltd Historical Data

NSEBSE

₹9.16

(-0.54%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/08/2025

To Date

19/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	10.13	10.48	10.01	10.2	9,938	7,30,03,221.38	39,22,206
21-Aug-2025	10.4	10.46	10.18	10.2	6,978	5,47,95,256.48	31,91,823
22-Aug-2025	10.36	10.45	10.23	10.36	9,609	8,20,05,251.46	30,40,973
25-Aug-2025	10.76	10.76	10.36	10.42	9,971	7,03,72,817.7	32,65,163
26-Aug-2025	10.5	10.54	10.25	10.27	4,084	2,44,97,765.66	13,84,641
28-Aug-2025	10.27	10.3	10.05	10.17	3,978	2,15,20,470.44	12,75,378
29-Aug-2025	10.19	10.3	10.15	10.21	4,373	2,01,43,887.97	12,29,190
01-Sep-2025	10.22	10.31	9.91	10.18	4,972	2,12,32,981.46	9,66,376
02-Sep-2025	10.18	10.18	9.64	9.67	4,981	2,24,71,343.17	13,25,604
03-Sep-2025	9.66	9.97	9.46	9.49	3,533	98,48,248.44	5,99,849
04-Sep-2025	9.65	9.65	9.25	9.42	2,762	1,11,22,546.49	5,83,812
05-Sep-2025	9.42	9.58	9.3	9.42	1,658	1,00,60,989.52	5,99,249
08-Sep-2025	9.35	9.6	9.23	9.29	3,222	1,03,46,099.74	5,59,768
09-Sep-2025	9.37	9.37	9.09	9.12	2,253	97,79,866.82	6,58,821
10-Sep-2025	9.06	9.19	9.01	9.1	2,031	96,74,769.18	6,32,648
11-Sep-2025	9.1	9.29	9.07	9.2	1,734	53,08,954.91	3,58,380
12-Sep-2025	9.39	9.39	9.1	9.28	1,476	60,66,659.83	3,58,828
15-Sep-2025	9.34	9.41	9.23	9.32	2,018	67,14,306.34	4,27,549
16-Sep-2025	9.32	9.4	9.22	9.23	2,153	56,08,741.89	4,14,354
17-Sep-2025	9.27	9.29	9.16	9.21	2,625	41,43,579.85	3,13,941
18-Sep-2025	9.24	9.29	9.12	9.16	2,282	46,08,743.67	3,57,204

Kamdhenu Venture: Related NEWS

No Record Found

Invest wise with Expert advice