Price Data Selection & Download
Kamdhenu Ventures Share Price All Time Records & Statistics (Jan 2016 - May 2026)
1127 daily OHLCV records on NSE from Jan. 2016 to May 2026. For live price, key ratios and fundamentals, see Kamdhenu Ventures share price chart.
Share Price All Time High
₹58.60
September 26, 2024
NSE Exchange
Share Price All Time Low
₹0.02
July 01, 2016
NSE Exchange
Highest Volume Trading Day
52,106,918
September 12, 2024 • ₹51.00
NSE Exchange
Share Price History Data (Jan 2016 - May 2026)
KAMOPAINTS daily open, high, low, close and volume (OHLCV) on NSE — 81 records.
Total Records
81
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹5.51 | ₹5.53 | ₹5.36 | ₹5.36 | 986,462 |
| 2026-05-26 | ₹5.45 | ₹5.65 | ₹5.40 | ₹5.64 | 728,133 |
| 2026-05-25 | ₹5.28 | ₹5.49 | ₹5.21 | ₹5.39 | 341,386 |
| 2026-05-22 | ₹5.37 | ₹5.37 | ₹5.20 | ₹5.25 | 160,129 |
| 2026-05-21 | ₹5.20 | ₹5.41 | ₹5.20 | ₹5.26 | 206,644 |
| 2026-05-20 | ₹5.45 | ₹5.45 | ₹5.20 | ₹5.27 | 390,599 |
| 2026-05-19 | ₹5.26 | ₹5.35 | ₹5.10 | ₹5.22 | 148,236 |
| 2026-05-18 | ₹5.43 | ₹5.43 | ₹5.16 | ₹5.19 | 299,009 |
| 2026-05-15 | ₹5.30 | ₹5.50 | ₹5.29 | ₹5.43 | 187,568 |
| 2026-05-14 | ₹5.33 | ₹5.49 | ₹5.11 | ₹5.44 | 329,753 |
| 2026-05-13 | ₹5.35 | ₹5.37 | ₹5.10 | ₹5.23 | 188,592 |
| 2026-05-12 | ₹5.33 | ₹5.43 | ₹5.20 | ₹5.21 | 215,345 |
| 2026-04-15 | ₹5.44 | ₹5.65 | ₹5.40 | ₹5.62 | 629,549 |
| 2026-04-13 | ₹5.70 | ₹5.70 | ₹5.30 | ₹5.36 | 881,133 |
| 2026-04-10 | ₹5.62 | ₹5.72 | ₹5.48 | ₹5.60 | 1,022,551 |
| 2026-04-09 | ₹5.51 | ₹5.73 | ₹5.16 | ₹5.46 | 1,200,265 |
| 2026-04-08 | ₹5.10 | ₹5.43 | ₹4.90 | ₹5.36 | 1,251,634 |
| 2026-04-07 | ₹4.83 | ₹4.86 | ₹4.66 | ₹4.75 | 451,784 |
| 2026-04-06 | ₹4.28 | ₹4.69 | ₹4.25 | ₹4.61 | 545,307 |
| 2026-04-02 | ₹3.90 | ₹4.31 | ₹3.90 | ₹4.26 | 381,146 |
| 2026-04-01 | ₹3.90 | ₹4.19 | ₹3.76 | ₹4.09 | 602,126 |
| 2026-03-30 | ₹3.70 | ₹3.92 | ₹3.60 | ₹3.64 | 1,084,991 |
| 2026-03-27 | ₹4.20 | ₹4.24 | ₹3.95 | ₹3.97 | 1,509,220 |
| 2026-03-25 | ₹4.19 | ₹4.37 | ₹4.06 | ₹4.20 | 607,545 |
| 2026-03-24 | ₹4.16 | ₹4.37 | ₹4.02 | ₹4.05 | 756,782 |
| 2026-03-23 | ₹4.16 | ₹4.26 | ₹3.97 | ₹4.13 | 585,911 |
| 2026-03-20 | ₹4.16 | ₹4.39 | ₹4.16 | ₹4.29 | 235,455 |
| 2026-03-19 | ₹4.26 | ₹4.45 | ₹4.20 | ₹4.25 | 509,999 |
| 2026-03-18 | ₹4.31 | ₹4.39 | ₹4.26 | ₹4.36 | 402,866 |
| 2026-03-17 | ₹4.49 | ₹4.49 | ₹4.25 | ₹4.29 | 418,966 |
| 2026-03-16 | ₹4.47 | ₹4.49 | ₹4.20 | ₹4.31 | 599,879 |
| 2026-03-13 | ₹4.54 | ₹4.61 | ₹4.40 | ₹4.47 | 374,457 |
| 2026-03-12 | ₹4.66 | ₹4.75 | ₹4.40 | ₹4.54 | 449,260 |
| 2026-03-11 | ₹4.34 | ₹4.95 | ₹4.27 | ₹4.62 | 1,973,921 |
| 2026-03-10 | ₹4.19 | ₹4.35 | ₹4.11 | ₹4.27 | 570,546 |
| 2026-03-09 | ₹4.09 | ₹4.20 | ₹3.99 | ₹4.15 | 763,161 |
| 2026-03-06 | ₹4.39 | ₹4.39 | ₹3.95 | ₹4.17 | 732,011 |
| 2026-03-05 | ₹4.48 | ₹4.48 | ₹4.18 | ₹4.26 | 503,126 |
| 2026-03-04 | ₹4.30 | ₹4.35 | ₹4.05 | ₹4.20 | 791,385 |
| 2026-03-02 | ₹4.29 | ₹4.42 | ₹4.15 | ₹4.35 | 737,326 |
| 2026-02-27 | ₹4.38 | ₹4.46 | ₹4.35 | ₹4.42 | 316,532 |
| 2026-02-26 | ₹4.49 | ₹4.49 | ₹4.31 | ₹4.37 | 395,574 |
| 2026-02-25 | ₹4.49 | ₹4.49 | ₹4.36 | ₹4.43 | 392,220 |
| 2026-02-24 | ₹4.46 | ₹4.50 | ₹4.28 | ₹4.32 | 822,897 |
| 2026-02-23 | ₹4.66 | ₹4.67 | ₹4.41 | ₹4.48 | 455,779 |
| 2026-02-20 | ₹4.42 | ₹4.56 | ₹4.41 | ₹4.52 | 609,237 |
| 2026-02-19 | ₹4.69 | ₹4.70 | ₹4.27 | ₹4.41 | 2,403,114 |
| 2026-02-18 | ₹4.60 | ₹4.85 | ₹4.51 | ₹4.59 | 2,154,716 |
| 2026-02-17 | ₹4.90 | ₹5.07 | ₹4.48 | ₹4.57 | 2,808,760 |
| 2026-02-16 | ₹4.91 | ₹4.95 | ₹4.90 | ₹4.93 | 656,653 |
| 2026-02-13 | ₹4.99 | ₹5.05 | ₹4.91 | ₹4.95 | 646,346 |
| 2026-02-12 | ₹5.21 | ₹5.27 | ₹4.95 | ₹4.99 | 3,874,570 |
| 2026-02-11 | ₹5.44 | ₹5.54 | ₹5.18 | ₹5.19 | 3,503,088 |
| 2026-02-10 | ₹5.48 | ₹5.55 | ₹5.34 | ₹5.36 | 1,903,188 |
| 2026-02-09 | ₹5.55 | ₹5.62 | ₹5.30 | ₹5.42 | 1,973,041 |
| 2026-02-06 | ₹5.51 | ₹5.65 | ₹5.30 | ₹5.40 | 1,835,921 |
| 2026-02-05 | ₹5.43 | ₹5.58 | ₹5.41 | ₹5.51 | 461,004 |
| 2026-02-04 | ₹5.45 | ₹5.45 | ₹5.36 | ₹5.40 | 709,464 |
| 2026-02-03 | ₹5.69 | ₹5.69 | ₹5.37 | ₹5.40 | 987,500 |
| 2026-02-02 | ₹5.68 | ₹5.70 | ₹5.36 | ₹5.40 | 1,123,396 |
| 2026-02-01 | ₹5.59 | ₹5.69 | ₹5.59 | ₹5.62 | 333,611 |
| 2026-01-30 | ₹5.68 | ₹5.75 | ₹5.52 | ₹5.59 | 1,605,430 |
| 2026-01-29 | ₹5.70 | ₹5.85 | ₹5.62 | ₹5.65 | 1,389,649 |
| 2026-01-28 | ₹5.74 | ₹5.89 | ₹5.69 | ₹5.71 | 864,512 |
| 2026-01-27 | ₹6.02 | ₹6.02 | ₹5.68 | ₹5.74 | 3,825,674 |
| 2026-01-23 | ₹5.85 | ₹6.01 | ₹5.78 | ₹5.94 | 627,873 |
| 2026-01-22 | ₹5.89 | ₹6.19 | ₹5.70 | ₹5.77 | 2,589,062 |
| 2026-01-21 | ₹5.95 | ₹6.15 | ₹5.80 | ₹5.89 | 1,069,184 |
| 2026-01-20 | ₹6.20 | ₹6.35 | ₹5.80 | ₹5.86 | 2,573,209 |
| 2026-01-19 | ₹6.16 | ₹6.38 | ₹6.01 | ₹6.17 | 831,212 |
| 2026-01-16 | ₹6.48 | ₹6.59 | ₹6.07 | ₹6.16 | 2,972,939 |
| 2026-01-14 | ₹6.52 | ₹6.60 | ₹6.40 | ₹6.48 | 1,339,198 |
| 2026-01-13 | ₹6.44 | ₹6.90 | ₹6.25 | ₹6.48 | 1,189,968 |
| 2026-01-12 | ₹7.00 | ₹7.04 | ₹6.32 | ₹6.39 | 3,255,740 |
| 2026-01-09 | ₹7.06 | ₹7.95 | ₹7.00 | ₹7.04 | 2,001,263 |
| 2026-01-08 | ₹7.49 | ₹7.69 | ₹6.93 | ₹7.00 | 5,875,948 |
| 2026-01-07 | ₹6.80 | ₹7.56 | ₹6.80 | ₹7.25 | 4,416,407 |
| 2026-01-06 | ₹6.17 | ₹7.20 | ₹6.10 | ₹6.67 | 2,573,283 |
| 2026-01-05 | ₹6.19 | ₹6.19 | ₹6.01 | ₹6.16 | 456,012 |
| 2026-01-02 | ₹6.06 | ₹6.14 | ₹6.00 | ₹6.11 | 541,882 |
| 2026-01-01 | ₹6.01 | ₹6.08 | ₹6.00 | ₹6.03 | 270,006 |
Kamdhenu Ventures Share Price Performance Analysis (Jan 2016 - May 2026)
KAMOPAINTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.11%
₹6.03 → ₹5.36
Year to Date
Price Volatility
15.57%
Medium Volatility
Year to Date
Average Daily Volume
1,152,953
Year to Date Average
NSE Exchange
Kamdhenu Ventures Share Price History – Frequently Asked Questions
Common questions about KAMOPAINTS historical data and records. Explore KAMOPAINTS investment value to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Kamdhenu Ventures (KAMOPAINTS)?
The all-time high share price of Kamdhenu Ventures was ₹58.6 recorded on September 26, 2024 on the NSE exchange.
What is the all-time low share price of Kamdhenu Ventures (KAMOPAINTS)?
The all-time low share price of Kamdhenu Ventures was ₹0.02 recorded on July 01, 2016 on the NSE exchange.
How can I download KAMOPAINTS historical share price data?
You can download Kamdhenu Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAMOPAINTS shares?
The highest trading volume day for Kamdhenu Ventures was 52,106,918 shares traded on September 12, 2024 on the NSE exchange, with share price at ₹51.0.