Price Data Selection & Download
Kamdhenu Ventures Share Price All Time Records & Statistics (Jan 2016 - Jul 2026)
1163 daily OHLCV records on NSE from Jan. 2016 to July 2026. Examine KAMOPAINTS quarterly results for recent quarterly revenue, profit and EPS trends.
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 - Jul 2026)
KAMOPAINTS daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | ₹4.65 | ₹4.65 | ₹4.42 | ₹4.54 | 151,794 |
| 2026-07-17 | ₹4.52 | ₹4.65 | ₹4.40 | ₹4.58 | 194,639 |
| 2026-07-16 | ₹4.69 | ₹4.70 | ₹4.47 | ₹4.51 | 654,349 |
| 2026-07-15 | ₹4.74 | ₹4.83 | ₹4.58 | ₹4.60 | 445,637 |
| 2026-07-14 | ₹4.90 | ₹4.95 | ₹4.69 | ₹4.71 | 735,128 |
| 2026-07-13 | ₹5.02 | ₹5.02 | ₹4.76 | ₹4.80 | 598,627 |
| 2026-07-10 | ₹5.07 | ₹5.07 | ₹4.89 | ₹4.90 | 587,022 |
| 2026-07-09 | ₹4.87 | ₹5.08 | ₹4.87 | ₹4.98 | 95,958 |
| 2026-07-08 | ₹5.15 | ₹5.18 | ₹4.92 | ₹5.02 | 156,372 |
| 2026-07-07 | ₹5.09 | ₹5.12 | ₹5.02 | ₹5.06 | 154,743 |
| 2026-07-06 | ₹5.14 | ₹5.24 | ₹4.95 | ₹5.02 | 329,105 |
| 2026-07-03 | ₹5.06 | ₹5.18 | ₹5.00 | ₹5.09 | 240,950 |
| 2026-07-02 | ₹5.08 | ₹5.15 | ₹4.95 | ₹5.05 | 184,675 |
| 2026-07-01 | ₹5.13 | ₹5.13 | ₹4.92 | ₹5.06 | 182,935 |
| 2026-06-30 | ₹5.27 | ₹5.27 | ₹4.95 | ₹5.05 | 172,435 |
| 2026-06-29 | ₹5.10 | ₹5.10 | ₹4.88 | ₹4.94 | 473,553 |
| 2026-06-25 | ₹5.09 | ₹5.24 | ₹5.00 | ₹5.11 | 123,030 |
| 2026-06-24 | ₹5.28 | ₹5.38 | ₹4.86 | ₹5.08 | 455,485 |
| 2026-06-23 | ₹5.34 | ₹5.34 | ₹5.20 | ₹5.27 | 223,439 |
| 2026-06-22 | ₹5.27 | ₹5.40 | ₹5.27 | ₹5.31 | 182,241 |
| 2026-06-19 | ₹5.36 | ₹5.36 | ₹5.20 | ₹5.32 | 193,513 |
| 2026-06-18 | ₹5.27 | ₹5.40 | ₹5.20 | ₹5.28 | 131,711 |
| 2026-06-17 | ₹5.40 | ₹5.40 | ₹5.24 | ₹5.27 | 163,652 |
| 2026-06-16 | ₹5.39 | ₹5.39 | ₹5.22 | ₹5.32 | 109,738 |
| 2026-06-15 | ₹5.25 | ₹5.46 | ₹5.23 | ₹5.30 | 356,944 |
| 2026-06-12 | ₹5.13 | ₹5.24 | ₹5.09 | ₹5.14 | 158,208 |
| 2026-06-11 | ₹5.18 | ₹5.18 | ₹4.98 | ₹5.12 | 167,866 |
| 2026-06-10 | ₹5.01 | ₹5.20 | ₹5.01 | ₹5.09 | 87,820 |
| 2026-06-09 | ₹5.15 | ₹5.24 | ₹5.05 | ₹5.13 | 123,278 |
| 2026-06-08 | ₹5.13 | ₹5.16 | ₹4.99 | ₹5.05 | 206,786 |
| 2026-06-05 | ₹5.14 | ₹5.27 | ₹4.99 | ₹5.08 | 379,445 |
| 2026-06-04 | ₹5.15 | ₹5.25 | ₹5.00 | ₹5.13 | 198,059 |
| 2026-06-03 | ₹5.30 | ₹5.30 | ₹5.07 | ₹5.15 | 198,557 |
| 2026-06-02 | ₹5.02 | ₹5.32 | ₹5.01 | ₹5.21 | 358,890 |
| 2026-06-01 | ₹5.21 | ₹5.38 | ₹5.05 | ₹5.16 | 350,022 |
| 2026-05-29 | ₹5.38 | ₹5.38 | ₹5.12 | ₹5.21 | 425,140 |
| 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 - Jul 2026)
KAMOPAINTS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.71%
₹6.03 → ₹4.54
Year to Date
Price Volatility
13.29%
Low Volatility
Year to Date
Average Daily Volume
883,256
Year to Date Average
NSE Exchange
Kamdhenu Ventures Share Price History – Frequently Asked Questions
Common questions about KAMOPAINTS historical data and records.
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.