Kamdhenu

KAMI
🏛️ india →
26.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.84 36.84 34.07 35.57 1.1M
2022-12-29 35.09 35.09 34.30 35.09 0.4M
2022-12-28 33.10 33.42 32.20 33.42 0.2M
2022-12-27 30.46 31.83 30.31 31.83 0.4M
2022-12-26 28.18 30.74 28.18 30.32 1.1M
2022-12-23 29.66 30.00 29.66 29.66 0.1M
2022-12-22 32.86 32.86 31.22 31.22 0.5M
2022-12-21 32.86 34.62 32.86 32.86 1.0M
2022-12-20 35.71 36.49 34.58 34.58 0.8M
2022-12-19 36.12 36.95 35.85 36.40 0.2M
2022-12-16 35.89 36.60 35.42 36.16 0.4M
2022-12-15 36.80 37.50 35.90 36.68 0.4M
2022-12-14 35.90 36.93 34.12 36.91 1.4M
2022-12-13 35.12 36.30 34.97 35.17 0.3M
2022-12-12 35.35 35.98 33.55 35.01 1.0M
2022-12-09 33.59 34.98 33.10 34.27 0.8M
2022-12-08 31.80 33.68 31.02 33.56 1.2M
2022-12-07 31.67 32.08 30.07 32.08 2.5M
2022-12-06 29.11 30.55 28.60 30.55 0.8M
2022-12-05 29.00 29.73 28.00 29.10 0.4M
2022-12-02 28.00 28.32 27.10 28.32 0.3M
2022-12-01 25.72 27.50 25.72 26.98 0.3M
2022-11-30 25.13 26.50 24.88 26.38 0.1M
2022-11-29 25.32 26.77 24.85 25.70 0.2M
2022-11-28 25.62 27.14 25.61 25.73 0.3M
2022-11-25 29.48 29.48 26.68 26.74 1.3M
2022-11-24 27.70 28.09 27.70 28.09 0.3M
2022-11-23 26.46 26.75 25.60 26.75 0.2M
2022-11-22 24.95 25.48 24.27 25.48 0.1M
2022-11-21 24.25 24.27 23.10 24.27 0.2M
2022-11-18 23.35 23.35 21.30 23.11 0.8M
2022-11-17 22.24 22.24 22.24 22.24 0.0M
2022-11-16 21.00 21.18 21.00 21.18 0.3M
2022-11-15 20.18 20.18 20.18 20.18 0.0M
2022-11-14 18.58 19.22 18.35 19.22 0.5M
2022-11-11 18.30 18.30 17.60 18.30 0.4M
2022-11-10 17.43 17.43 17.43 17.43 0.0M
2022-11-09 16.61 16.61 16.61 16.61 0.0M
2022-11-07 15.79 15.81 15.60 15.81 0.0M
2022-11-04 14.84 15.06 14.50 15.06 0.1M
2022-11-03 13.89 14.54 13.88 14.35 0.1M
2022-11-02 14.43 14.43 13.82 13.89 0.1M
2022-11-01 14.00 14.55 13.80 14.10 0.1M
2022-10-31 13.37 13.86 13.20 13.86 0.0M
2022-10-28 13.20 13.38 13.16 13.20 0.0M
2022-10-27 13.20 13.67 13.20 13.30 0.0M
2022-10-25 13.40 13.70 13.11 13.30 0.0M
2022-10-24 13.03 13.87 13.03 13.74 0.0M
2022-10-21 13.06 13.59 13.06 13.21 0.0M
2022-10-20 13.30 13.68 13.02 13.31 0.0M
2022-10-19 13.13 13.55 13.13 13.53 0.1M
2022-10-18 13.58 13.58 13.24 13.46 0.0M
2022-10-17 13.05 13.58 13.05 13.56 0.0M
2022-10-14 13.45 13.69 13.30 13.50 0.0M
2022-10-13 13.87 13.87 13.07 13.41 0.1M
2022-10-12 13.12 13.90 13.12 13.47 0.0M
2022-10-11 13.26 13.69 13.26 13.53 0.1M
2022-10-10 13.80 13.88 13.50 13.60 0.0M
2022-10-07 13.65 14.19 13.62 13.68 0.1M
2022-10-06 14.38 14.79 13.86 14.00 0.0M
2022-10-04 14.29 14.57 13.96 14.11 0.0M
2022-10-03 14.39 14.50 14.00 14.01 0.0M
2022-09-30 14.03 14.60 14.03 14.19 0.0M
2022-09-29 14.87 15.06 14.11 14.60 0.1M
2022-09-28 13.97 14.35 13.26 14.35 0.0M
2022-09-27 13.85 13.90 13.21 13.67 0.0M
2022-09-26 13.54 14.38 13.46 13.50 0.1M
2022-09-23 14.10 14.35 13.71 14.16 0.0M
2022-09-22 14.29 14.67 13.75 14.24 0.0M
2022-09-21 14.60 14.87 14.01 14.29 0.1M
2022-09-20 15.15 15.15 14.60 14.71 0.0M
2022-09-19 14.30 15.20 14.30 14.75 0.1M
2022-09-16 14.82 15.14 14.57 14.85 0.2M
2022-09-15 15.48 15.48 15.03 15.21 0.0M
2022-09-14 15.49 15.58 15.11 15.32 0.2M
2022-09-13 16.55 16.55 15.73 15.88 0.3M
2022-09-12 17.30 17.30 16.12 16.55 0.3M
2022-09-09 16.50 16.86 15.35 16.86 0.6M
2022-09-08 16.05 16.05 16.00 16.05 0.3M
2022-09-07 15.25 15.29 15.20 15.29 0.1M
2022-09-06 13.88 14.57 13.19 14.57 1.2M
2022-09-05 13.99 14.55 13.80 13.88 0.2M
2022-09-02 14.81 14.87 13.29 13.89 0.7M
2022-09-01 15.11 15.64 14.57 14.76 0.7M
2022-08-30 13.96 15.31 13.96 14.93 1.3M
2022-08-29 12.35 13.80 11.51 13.73 0.5M
2022-08-26 11.81 12.62 11.81 12.43 0.1M
2022-08-25 11.55 12.16 11.50 11.67 0.2M
2022-08-24 11.50 11.76 11.16 11.38 0.1M
2022-08-23 11.75 12.00 11.36 11.47 0.1M
2022-08-22 11.19 12.01 11.19 11.74 0.1M
2022-08-19 11.54 11.65 10.92 11.14 0.1M
2022-08-18 11.90 12.16 11.35 11.43 0.5M
2022-08-17 10.55 12.01 10.42 11.96 0.3M
2022-08-16 10.56 10.56 10.35 10.35 0.0M
2022-08-12 10.48 10.48 10.37 10.44 0.0M
2022-08-11 10.50 10.55 10.12 10.32 0.1M
2022-08-10 10.62 10.62 10.25 10.40 0.0M
2022-08-08 10.29 10.53 10.29 10.43 0.0M
2022-08-05 10.14 10.54 10.14 10.45 0.1M
2022-08-04 10.88 10.93 10.22 10.35 0.1M
2022-08-03 10.11 10.98 9.76 10.89 0.2M
2022-08-02 9.91 10.14 9.91 10.12 0.0M
2022-08-01 10.07 10.22 9.99 10.01 0.0M
2022-07-29 9.99 10.05 9.91 9.94 0.1M
2022-07-28 9.88 9.97 9.84 9.87 0.0M
2022-07-27 9.64 10.07 9.64 9.86 0.0M
2022-07-26 10.63 10.63 9.72 9.82 0.0M
2022-07-25 10.21 10.32 9.97 9.99 0.0M
2022-07-22 9.99 10.15 9.99 10.02 0.0M
2022-07-21 9.82 10.22 9.81 9.92 0.1M
2022-07-20 9.78 9.93 9.71 9.74 0.0M
2022-07-19 9.85 9.85 9.52 9.74 0.1M
2022-07-18 9.77 9.91 9.71 9.77 0.0M
2022-07-15 9.78 9.78 9.51 9.66 0.0M
2022-07-14 9.79 9.82 9.57 9.62 0.0M
2022-07-13 9.83 9.98 9.74 9.81 0.0M
2022-07-12 9.71 9.98 9.71 9.78 0.0M
2022-07-11 9.76 10.01 9.67 9.83 0.0M
2022-07-08 10.16 10.42 9.86 9.95 0.1M
2022-07-07 9.85 10.15 9.73 10.03 0.0M
2022-07-06 9.82 9.82 9.59 9.67 0.1M
2022-07-05 9.92 9.98 9.79 9.82 0.0M
2022-07-04 9.99 10.01 9.77 9.80 0.0M
2022-07-01 10.21 10.21 9.67 9.83 0.0M
2022-06-30 9.90 10.12 9.63 9.84 0.1M
2022-06-29 9.52 10.10 9.23 9.78 0.0M
2022-06-28 9.53 9.53 9.39 9.39 0.0M
2022-06-27 9.48 9.57 9.33 9.42 0.0M
2022-06-24 9.25 9.38 9.24 9.31 0.0M
2022-06-23 9.37 9.46 9.21 9.29 0.0M
2022-06-22 9.39 9.42 9.27 9.33 0.0M
2022-06-21 9.35 9.49 9.12 9.45 0.0M
2022-06-20 9.61 9.61 8.42 8.82 0.1M
2022-06-17 9.58 9.97 9.55 9.70 0.0M
2022-06-16 10.25 10.31 9.52 9.81 0.0M
2022-06-15 10.31 10.60 10.02 10.13 0.0M
2022-06-14 9.89 10.47 9.89 10.35 0.1M
2022-06-13 10.22 10.22 9.77 10.04 0.0M
2022-06-10 10.30 10.50 10.27 10.35 0.0M
2022-06-09 10.28 10.69 10.28 10.58 0.0M
2022-06-08 10.57 10.58 10.25 10.26 0.0M
2022-06-07 10.23 10.85 10.15 10.52 0.1M
2022-06-06 9.81 11.03 9.81 10.50 0.5M
2022-06-03 9.86 9.90 9.20 9.39 0.2M
2022-06-02 9.58 9.72 9.55 9.60 0.0M
2022-06-01 9.97 9.97 9.53 9.58 0.1M
2022-05-31 10.41 10.41 9.48 9.68 0.0M
2022-05-30 9.49 10.33 9.44 9.64 0.1M
2022-05-27 9.51 9.63 9.26 9.36 0.0M
2022-05-26 9.09 9.69 8.77 9.47 0.1M
2022-05-25 9.63 9.63 8.65 8.94 0.1M
2022-05-24 9.88 9.90 9.61 9.62 0.0M
2022-05-23 10.34 10.34 9.80 9.95 0.1M
2022-05-20 10.05 10.24 9.97 10.17 0.0M
2022-05-19 9.66 10.01 9.66 9.73 0.1M
2022-05-18 9.76 10.43 9.50 10.26 0.2M
2022-05-17 9.32 9.71 9.22 9.53 0.2M
2022-05-16 9.46 9.80 9.08 9.36 0.1M
2022-05-13 10.04 10.04 9.32 9.50 0.2M
2022-05-12 10.61 10.61 9.45 9.69 0.1M
2022-05-11 9.71 9.97 9.21 9.80 0.3M
2022-05-10 11.75 11.85 9.48 9.68 0.3M
2022-05-09 11.85 11.96 11.53 11.84 0.5M
2022-05-06 12.15 12.22 11.59 11.98 0.2M
2022-05-05 11.52 12.41 11.28 12.15 0.2M
2022-05-04 11.83 11.88 11.16 11.32 0.1M
2022-05-02 12.16 12.16 11.68 11.80 0.1M
2022-04-29 12.75 12.82 12.02 12.16 0.1M
2022-04-28 13.15 13.54 12.39 12.48 0.2M
2022-04-27 12.81 12.98 12.62 12.88 0.1M
2022-04-26 12.91 13.03 12.50 12.87 0.2M
2022-04-25 12.78 13.02 12.39 12.71 0.1M
2022-04-22 13.37 13.86 13.10 13.18 0.2M
2022-04-21 12.96 13.88 12.80 13.69 0.4M
2022-04-20 13.44 13.64 12.62 12.79 0.2M
2022-04-19 13.96 14.05 12.73 12.97 0.4M
2022-04-18 12.53 13.80 12.32 13.52 0.3M
2022-04-13 12.56 13.31 12.51 12.60 0.3M
2022-04-12 12.42 12.75 12.06 12.46 0.3M
2022-04-11 12.57 12.67 11.65 12.42 0.3M
2022-04-08 11.60 12.73 11.55 12.43 0.3M
2022-04-07 11.70 11.92 11.51 11.55 0.1M
2022-04-06 11.70 12.14 11.49 11.63 0.1M
2022-04-05 11.79 12.01 11.63 11.69 0.1M
2022-04-04 11.97 12.12 11.71 11.80 0.0M
2022-04-01 12.16 12.33 11.50 11.95 0.1M
2022-03-31 11.79 11.97 11.50 11.84 0.0M
2022-03-30 11.55 12.18 11.55 11.66 0.0M
2022-03-29 11.69 12.27 11.55 11.88 0.1M
2022-03-28 11.66 12.42 11.45 11.71 0.1M
2022-03-25 12.67 12.67 11.35 11.63 0.1M
2022-03-24 11.91 12.15 11.17 11.54 0.1M
2022-03-23 11.45 12.57 11.04 11.94 0.2M
2022-03-22 12.11 12.18 11.67 11.78 0.1M
2022-03-21 10.53 12.44 10.40 11.90 0.7M
2022-03-17 10.54 10.58 10.25 10.36 0.0M
2022-03-16 10.36 10.48 10.35 10.48 0.0M
2022-03-15 10.27 10.58 10.07 10.17 0.0M
2022-03-14 10.59 10.61 10.22 10.33 0.0M
2022-03-11 10.48 10.48 10.22 10.41 0.0M
2022-03-10 10.63 10.63 10.18 10.40 0.0M
2022-03-09 10.06 10.44 9.90 10.26 0.0M
2022-03-08 9.75 9.94 9.64 9.86 0.0M
2022-03-07 9.97 9.97 9.48 9.58 0.0M
2022-03-04 10.28 10.39 9.91 9.97 0.0M
2022-03-03 10.48 10.51 10.37 10.38 0.0M
2022-03-02 10.36 10.64 10.33 10.38 0.0M
2022-02-28 10.43 10.45 10.19 10.36 0.0M
2022-02-25 10.48 10.58 10.23 10.49 0.0M
2022-02-24 10.99 11.07 9.86 9.93 0.0M
2022-02-23 11.40 11.50 11.34 11.37 0.1M
2022-02-22 11.05 11.47 11.05 11.23 0.1M
2022-02-21 11.66 11.66 11.35 11.55 0.1M
2022-02-18 11.67 11.79 11.62 11.75 0.0M
2022-02-17 11.69 11.78 11.54 11.63 0.0M
2022-02-16 11.70 11.74 11.55 11.67 0.0M
2022-02-15 11.37 11.70 11.21 11.57 0.1M
2022-02-14 10.99 11.69 10.99 11.39 0.1M
2022-02-11 12.01 12.04 11.42 11.73 0.3M
2022-02-10 11.75 12.10 11.73 12.01 0.1M
2022-02-09 12.01 12.01 11.53 11.60 0.0M
2022-02-08 11.50 12.01 11.29 11.88 0.2M
2022-02-07 11.89 12.01 11.68 11.89 0.1M
2022-02-04 11.49 11.93 11.46 11.75 0.1M
2022-02-03 11.65 11.65 11.44 11.51 0.0M
2022-02-02 12.16 12.16 11.31 11.38 0.0M
2022-02-01 11.43 11.75 11.38 11.61 0.0M
2022-01-31 11.36 11.73 11.36 11.47 0.0M
2022-01-28 11.14 11.44 11.08 11.11 0.0M
2022-01-27 10.70 11.33 10.70 11.14 0.1M
2022-01-25 10.73 11.21 10.73 11.08 0.1M
2022-01-24 11.46 11.46 10.64 10.73 0.1M
2022-01-21 11.29 11.95 11.29 11.45 0.0M
2022-01-20 11.67 11.76 11.53 11.74 0.0M
2022-01-19 11.48 11.69 11.46 11.64 0.0M
2022-01-18 11.85 11.99 11.50 11.61 0.8M
2022-01-17 11.60 12.01 11.56 11.73 1.1M
2022-01-14 11.35 11.82 11.29 11.60 0.0M
2022-01-13 11.37 11.54 11.14 11.34 0.2M
2022-01-12 11.67 11.75 11.31 11.38 0.2M
2022-01-11 11.86 12.06 11.58 11.67 0.1M
2022-01-10 11.69 11.88 11.55 11.63 0.1M
2022-01-07 10.97 12.16 10.95 11.54 0.1M
2022-01-06 11.04 11.06 10.71 10.97 0.0M
2022-01-05 11.15 11.17 10.90 11.04 0.0M
2022-01-04 11.13 11.29 10.97 11.05 0.0M
2022-01-03 11.75 11.75 11.06 11.09 0.0M