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
2023-12-29 37.91 37.91 35.67 36.53 0.6M
2023-12-28 36.59 38.60 35.82 38.12 1.7M
2023-12-27 31.20 36.85 31.20 36.43 3.3M
2023-12-26 29.34 31.13 29.28 30.95 1.3M
2023-12-22 28.76 29.65 28.22 29.15 0.4M
2023-12-21 27.00 28.70 26.70 28.20 0.4M
2023-12-20 29.00 29.00 26.58 27.08 0.2M
2023-12-19 28.01 28.47 28.01 28.39 0.1M
2023-12-18 27.43 28.30 27.35 28.12 0.3M
2023-12-15 28.20 28.20 26.90 27.43 0.3M
2023-12-14 28.50 28.56 27.50 27.65 0.3M
2023-12-13 28.36 28.51 27.90 28.16 0.3M
2023-12-12 28.90 28.90 28.27 28.46 0.4M
2023-12-11 29.12 29.28 27.48 28.33 0.1M
2023-12-08 29.35 29.72 28.50 29.03 0.3M
2023-12-07 30.00 30.00 29.02 29.22 0.0M
2023-12-06 29.51 30.05 29.06 29.29 0.1M
2023-12-05 29.60 30.17 29.27 29.74 0.1M
2023-12-04 29.20 29.60 28.45 29.05 0.3M
2023-12-01 29.15 29.49 28.01 28.43 0.4M
2023-11-30 28.70 29.42 28.41 28.87 0.1M
2023-11-29 29.00 29.06 28.44 28.59 0.1M
2023-11-28 28.54 29.43 28.35 28.79 0.2M
2023-11-24 29.20 29.67 28.60 28.79 0.1M
2023-11-23 29.55 29.72 29.05 29.10 0.1M
2023-11-22 29.70 29.89 29.47 29.55 0.0M
2023-11-21 30.00 30.03 29.47 29.66 0.0M
2023-11-20 30.60 30.60 29.63 29.74 0.1M
2023-11-17 29.94 30.60 29.90 30.02 0.2M
2023-11-16 30.79 30.79 29.65 29.80 0.1M
2023-11-15 29.56 30.90 29.56 30.39 0.1M
2023-11-13 29.96 29.96 29.38 29.47 0.0M
2023-11-12 30.00 30.30 29.85 29.89 0.0M
2023-11-10 29.20 29.98 29.12 29.70 0.1M
2023-11-09 30.25 30.25 28.68 29.11 0.3M
2023-11-08 29.33 29.78 29.00 29.04 0.0M
2023-11-07 28.50 29.43 28.50 28.97 0.0M
2023-11-06 29.00 29.15 28.32 28.38 0.0M
2023-11-03 28.52 28.61 28.23 28.43 0.0M
2023-11-02 28.46 28.91 27.98 28.01 0.0M
2023-11-01 28.01 28.70 28.01 28.38 0.1M
2023-10-31 28.00 28.27 27.50 28.17 0.1M
2023-10-30 28.10 28.10 27.53 27.90 0.0M
2023-10-27 27.76 28.44 27.39 27.96 0.0M
2023-10-26 28.37 28.37 26.27 27.21 0.1M
2023-10-25 28.00 28.56 27.25 28.37 0.1M
2023-10-23 29.20 29.49 26.77 27.92 0.1M
2023-10-20 30.54 30.54 29.04 29.18 0.0M
2023-10-19 30.30 30.65 29.75 30.25 0.1M
2023-10-18 32.49 32.49 30.01 30.24 0.1M
2023-10-17 30.38 32.00 30.38 31.05 0.1M
2023-10-16 29.48 30.45 29.28 30.15 0.2M
2023-10-13 29.21 29.90 29.17 29.35 0.0M
2023-10-12 29.51 30.01 28.70 29.40 0.1M
2023-10-11 30.12 30.30 29.33 29.40 0.0M
2023-10-10 30.58 30.58 29.85 29.92 0.1M
2023-10-09 30.66 31.25 29.90 30.43 0.1M
2023-10-06 31.50 31.50 30.81 31.24 0.0M
2023-10-05 31.28 31.43 30.70 31.02 0.0M
2023-10-04 28.50 31.51 28.50 30.73 0.1M
2023-10-03 29.01 29.73 28.90 29.55 0.0M
2023-09-29 29.99 29.99 28.58 28.93 0.1M
2023-09-28 29.78 29.78 29.08 29.19 0.1M
2023-09-27 29.80 29.80 29.22 29.51 0.0M
2023-09-26 30.00 30.00 29.33 29.76 0.0M
2023-09-25 29.17 29.91 29.08 29.72 0.0M
2023-09-22 30.01 30.01 28.97 29.29 0.1M
2023-09-21 29.70 29.70 28.88 29.70 0.0M
2023-09-20 29.15 29.63 28.89 29.23 0.1M
2023-09-18 29.95 30.16 28.57 29.11 0.0M
2023-09-15 30.16 30.20 29.36 29.52 0.0M
2023-09-14 29.97 30.31 29.70 30.08 0.1M
2023-09-13 29.75 29.92 28.95 29.45 0.0M
2023-09-12 30.41 31.13 29.32 29.73 0.1M
2023-09-11 30.78 31.28 30.54 30.73 0.1M
2023-09-08 30.59 30.90 30.15 30.59 0.2M
2023-09-07 30.50 30.91 30.26 30.43 0.0M
2023-09-06 30.27 30.71 30.18 30.56 0.1M
2023-09-05 30.52 31.01 30.20 30.35 0.0M
2023-09-04 30.24 30.94 30.24 30.58 0.2M
2023-09-01 29.79 30.60 29.79 30.34 0.1M
2023-08-31 30.01 30.23 29.29 29.60 0.0M
2023-08-30 31.10 31.17 29.87 29.98 0.1M
2023-08-29 31.23 31.41 30.43 30.80 0.2M
2023-08-28 31.80 31.80 30.85 31.17 0.0M
2023-08-25 31.50 31.90 30.97 31.55 0.0M
2023-08-24 30.07 32.64 30.04 31.24 0.3M
2023-08-23 29.60 30.96 29.13 29.98 0.0M
2023-08-22 29.10 29.49 28.57 29.30 0.0M
2023-08-21 27.85 29.18 27.85 29.07 0.0M
2023-08-18 28.31 28.92 28.20 28.39 0.2M
2023-08-17 28.71 29.32 28.49 28.66 0.0M
2023-08-16 29.56 29.56 28.28 28.43 0.0M
2023-08-14 30.20 30.20 28.73 29.08 0.1M
2023-08-11 30.17 30.17 29.62 29.83 0.1M
2023-08-10 29.90 30.11 29.60 29.76 0.0M
2023-08-09 30.50 30.50 29.50 30.01 0.1M
2023-08-08 30.10 30.64 29.86 30.08 0.0M
2023-08-07 29.68 31.00 29.50 30.03 0.2M
2023-08-04 30.21 30.93 30.00 30.28 0.0M
2023-08-03 30.36 30.83 30.08 30.44 0.0M
2023-08-02 31.20 31.22 30.08 30.36 0.0M
2023-08-01 31.50 31.50 30.80 31.01 0.1M
2023-07-31 31.00 31.20 30.39 30.95 0.1M
2023-07-28 30.90 30.90 30.05 30.47 0.1M
2023-07-27 31.16 31.21 30.58 30.63 0.1M
2023-07-26 31.28 31.50 30.93 31.03 0.0M
2023-07-25 30.82 31.64 30.82 31.11 0.1M
2023-07-24 31.50 31.78 31.08 31.21 0.1M
2023-07-21 31.65 32.20 30.96 31.54 0.5M
2023-07-20 31.90 31.95 31.64 31.71 0.1M
2023-07-19 32.00 32.34 31.45 31.94 0.3M
2023-07-18 32.17 32.38 31.68 31.90 0.1M
2023-07-17 32.20 32.40 31.75 32.10 0.1M
2023-07-14 32.60 33.11 31.82 32.11 0.1M
2023-07-13 32.50 32.64 31.80 32.29 0.1M
2023-07-12 31.50 32.74 31.50 32.03 0.5M
2023-07-11 31.92 31.92 31.28 31.45 0.0M
2023-07-10 31.60 34.00 31.13 31.57 0.0M
2023-07-07 32.50 32.50 31.68 32.08 0.0M
2023-07-06 30.83 32.34 30.83 32.03 0.0M
2023-07-05 31.95 32.38 31.00 31.40 0.0M
2023-07-04 32.50 32.50 31.87 32.13 0.3M
2023-07-03 31.99 32.41 31.72 32.15 0.1M
2023-06-30 31.47 32.25 31.33 31.79 0.1M
2023-06-28 31.68 32.22 31.12 31.91 0.1M
2023-06-27 31.50 31.75 31.00 31.38 0.1M
2023-06-26 31.50 31.50 30.81 31.36 0.1M
2023-06-23 31.73 32.00 31.00 31.24 0.9M
2023-06-22 32.32 32.56 31.81 31.97 0.0M
2023-06-21 32.54 32.85 31.84 32.05 0.2M
2023-06-20 32.30 33.20 32.04 32.36 0.1M
2023-06-19 32.48 32.83 32.00 32.28 0.2M
2023-06-16 31.53 32.94 31.41 32.32 0.4M
2023-06-15 31.84 31.84 31.38 31.48 0.0M
2023-06-14 31.62 31.91 31.33 31.75 0.0M
2023-06-13 32.09 32.30 31.53 31.84 0.3M
2023-06-12 31.68 32.42 31.50 32.01 0.2M
2023-06-09 32.01 32.01 31.30 31.68 0.2M
2023-06-08 32.50 32.60 31.26 31.80 0.5M
2023-06-07 32.84 32.84 31.75 32.17 0.6M
2023-06-06 32.12 33.19 32.12 32.80 0.5M
2023-06-05 31.70 32.70 31.29 31.99 0.1M
2023-06-02 31.44 31.68 30.93 31.17 0.3M
2023-06-01 31.21 32.25 31.18 31.25 0.5M
2023-05-31 31.70 31.75 31.28 31.33 0.3M
2023-05-30 30.52 31.90 30.52 31.50 0.4M
2023-05-29 30.90 31.93 30.68 30.89 0.4M
2023-05-26 31.34 31.58 31.06 31.17 0.3M
2023-05-25 32.31 32.72 30.94 31.17 0.4M
2023-05-24 30.45 32.27 30.32 32.26 0.9M
2023-05-23 31.30 32.03 30.52 30.73 0.3M
2023-05-22 32.52 32.82 31.23 31.67 0.3M
2023-05-19 32.22 33.05 32.20 32.36 0.2M
2023-05-18 32.39 33.30 31.90 32.74 0.2M
2023-05-17 32.29 32.66 31.68 32.08 0.3M
2023-05-16 33.21 33.50 31.93 32.06 0.4M
2023-05-15 33.80 34.16 32.96 33.37 0.3M
2023-05-12 36.19 36.90 34.20 34.20 0.6M
2023-05-11 34.92 36.00 34.75 36.00 1.3M
2023-05-10 33.90 35.37 33.64 34.29 0.3M
2023-05-09 34.25 34.53 33.57 33.69 0.3M
2023-05-08 34.00 34.50 33.32 34.03 0.3M
2023-05-05 33.86 34.74 33.85 34.41 0.2M
2023-05-04 34.30 34.91 33.95 34.04 0.3M
2023-05-03 34.20 35.30 34.10 34.39 0.3M
2023-05-02 34.50 35.78 34.25 34.53 0.3M
2023-04-28 35.17 35.57 33.90 34.65 0.3M
2023-04-27 34.16 34.82 33.72 34.26 0.3M
2023-04-26 34.00 35.89 34.00 34.42 0.3M
2023-04-25 34.25 34.51 33.81 34.31 0.3M
2023-04-24 35.90 35.90 33.85 34.24 0.3M
2023-04-21 33.60 36.48 33.60 34.87 0.3M
2023-04-20 35.32 35.32 34.57 34.75 0.2M
2023-04-19 36.22 36.40 34.44 34.94 0.3M
2023-04-18 37.69 37.69 35.41 35.76 0.3M
2023-04-17 36.01 36.72 35.68 36.16 0.3M
2023-04-13 36.30 37.76 36.11 36.46 0.2M
2023-04-12 36.94 38.19 36.30 36.49 0.3M
2023-04-11 37.99 38.85 36.80 37.66 0.5M
2023-04-10 38.00 38.07 35.53 38.07 1.0M
2023-04-06 36.26 36.26 35.43 36.26 0.1M
2023-04-05 33.61 34.53 33.61 34.53 0.1M
2023-04-03 31.33 32.89 31.33 32.89 0.0M
2023-03-31 30.37 31.33 29.71 31.33 0.4M
2023-03-29 30.00 31.00 29.73 29.84 0.5M
2023-03-28 28.44 30.24 28.44 29.84 0.4M
2023-03-27 30.10 30.10 28.98 29.22 0.5M
2023-03-24 30.61 32.08 29.56 30.50 0.0M
2023-03-23 31.05 31.31 30.58 30.77 0.1M
2023-03-22 30.40 31.40 30.40 30.84 0.0M
2023-03-21 31.68 31.86 30.11 30.59 0.1M
2023-03-20 31.85 32.90 30.97 31.69 0.1M
2023-03-17 32.89 32.89 31.75 31.93 0.0M
2023-03-16 31.39 32.44 30.80 32.33 0.0M
2023-03-15 32.85 32.90 31.45 31.76 0.0M
2023-03-14 31.41 32.66 31.28 32.47 0.0M
2023-03-13 32.98 33.56 31.61 32.02 0.0M
2023-03-10 33.40 33.92 32.68 33.11 0.0M
2023-03-09 32.58 34.21 32.58 33.52 0.0M
2023-03-08 31.81 32.76 31.81 32.58 0.0M
2023-03-06 33.31 33.61 32.37 32.42 1.1M
2023-03-03 33.01 33.70 32.83 32.94 0.0M
2023-03-02 33.14 33.17 32.50 32.71 0.0M
2023-03-01 33.21 33.61 32.62 32.86 0.0M
2023-02-28 32.61 33.50 32.59 33.29 0.0M
2023-02-27 35.00 35.00 32.03 32.62 0.0M
2023-02-24 32.71 34.80 32.71 33.58 0.1M
2023-02-23 32.20 33.53 31.76 33.17 0.2M
2023-02-22 31.70 32.77 31.09 32.09 0.1M
2023-02-21 33.19 34.70 32.18 32.21 0.3M
2023-02-20 35.05 35.96 33.87 33.87 0.1M
2023-02-17 35.76 37.21 35.47 35.65 0.1M
2023-02-16 34.63 36.86 34.63 36.20 0.1M
2023-02-15 35.21 36.00 35.20 35.35 0.0M
2023-02-14 35.61 36.45 35.20 35.92 0.1M
2023-02-13 37.06 37.20 34.76 35.54 0.3M
2023-02-10 35.84 37.00 35.58 36.58 0.1M
2023-02-09 36.40 36.53 35.21 35.70 0.1M
2023-02-08 36.82 37.12 35.64 35.99 0.1M
2023-02-07 36.01 37.15 36.00 36.73 0.1M
2023-02-06 36.18 37.86 36.18 36.75 0.2M
2023-02-03 38.70 39.80 36.46 36.95 0.4M
2023-02-02 37.96 40.00 37.24 38.02 0.2M
2023-02-01 40.00 40.00 37.60 38.19 0.2M
2023-01-31 40.00 40.40 38.88 39.38 0.1M
2023-01-30 38.36 40.92 38.16 38.75 0.4M
2023-01-27 41.90 42.46 39.81 39.81 0.2M
2023-01-25 43.38 44.22 41.55 41.90 0.5M
2023-01-24 42.01 43.82 40.99 43.31 0.5M
2023-01-23 41.80 42.34 41.56 41.74 0.1M
2023-01-20 41.81 42.69 41.56 41.71 0.2M
2023-01-19 41.89 43.00 41.44 41.98 0.3M
2023-01-18 40.38 42.29 39.50 42.29 1.2M
2023-01-17 38.04 40.28 37.82 40.28 0.5M
2023-01-16 39.14 40.38 37.97 38.37 0.2M
2023-01-13 39.40 40.80 39.09 39.47 0.5M
2023-01-12 37.64 39.47 37.03 39.20 0.8M
2023-01-11 38.00 38.48 37.47 37.64 0.2M
2023-01-10 38.51 38.51 37.00 37.47 0.3M
2023-01-09 38.37 39.60 37.72 38.41 0.3M
2023-01-06 38.31 38.72 37.63 38.36 0.2M
2023-01-05 37.62 38.43 37.38 37.76 0.3M
2023-01-04 38.49 39.20 37.15 37.62 1.1M
2023-01-03 37.47 38.96 36.40 38.50 0.5M
2023-01-02 35.74 37.35 34.66 37.35 0.8M