BSE · KAMDHENU · stock
Kamdhenu Limited (KAMDHENU) stock price history
Every BSE trading session of Kamdhenu Limited from May 9, 2006 to Sep 28, 2026: 5,033 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KAMDHENU adjusted close, 2006 to 2026
- ₹63.12
- All time high, 2024
- ₹43.81
- 52 week high, ₹16.79 low
- 5,033
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
KAMDHENU key facts
- Kamdhenu Limited (KAMDHENU) closed at ₹38.96 on Sep 28, 2026 on BSE.
- KAMDHENU's all time high close is ₹63.12, set on Sep 12, 2024; its all time low close is ₹0.4402 on Dec 1, 2008.
- KAMDHENU's 52 week range is ₹16.79 to ₹43.81.
- KAMDHENU returned +49.4% over the year to Sep 28, 2026 and +271.1% over five years.
- Over ten years KAMDHENU returned +1,090%, +28.1% a year compounded.
- KAMDHENU's deepest drawdown was -85.0% from May 12, 2006 to Dec 1, 2008.
- DataCedar holds 5,033 daily sessions of KAMDHENU history from May 9, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KAMDHENU price chart, 2006 to 2026
KAMDHENU returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.8% |
| 3 months | +38.9% |
| 6 months | +111.9% |
| Year to date | +57.3% |
| 1 year | +49.4% |
| 3 years | +36.5% |
| 5 years | +271.1% |
| 10 years | +1,090% |
| Since May 9, 2006 | +2,011% |
| Compound annual growth, 20.4 years | +16.1% |
KAMDHENU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹63.12 on Sep 12, 2024
- All time low close
- ₹0.4402 on Dec 1, 2008
- 52 week high
- ₹43.81 on Sep 22, 2026
- 52 week low
- ₹16.79 on Mar 30, 2026
- Deepest drawdown
- -85.0% from May 12, 2006 to Dec 1, 2008, recovered Sep 8, 2016
- Best single session
- +22.7% on Sep 19, 2016
- Worst single session
- -19.6% on Oct 27, 2008
- Volatility, 1 year annualised
- 43.8%
- Sessions closing higher, 1 year
- 49%
- Growth of 1 since 2006
- 21.1×
- Best calendar year
- 2017, +211%
- Worst calendar year
- 2008, -72%
KAMDHENU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 9, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹25.74 | ₹43.81 | ₹16.79 | ₹38.96 | +57.6% | 16.9M | 184 |
| 2025 | ₹47.99 | ₹51.58 | ₹21.50 | ₹24.72 | -48.1% | 30.7M | 248 |
| 2024 | ₹36.16 | ₹65.97 | ₹32.89 | ₹47.67 | +33.5% | 124.1M | 246 |
| 2023 | ₹34.76 | ₹43.01 | ₹25.68 | ₹35.71 | +3.2% | 54.6M | 245 |
| 2022 | ₹11.88 | ₹36.48 | ₹8.52 | ₹34.60 | +210.1% | 62.7M | 248 |
| 2021 | ₹5.94 | ₹14.47 | ₹5.85 | ₹11.16 | +91.6% | 76.6M | 248 |
| 2020 | ₹4.86 | ₹6.10 | ₹2.27 | ₹5.82 | +21.0% | 31.2M | 251 |
| 2019 | ₹8.46 | ₹10.74 | ₹3.68 | ₹4.81 | -43.1% | 15.3M | 243 |
| 2018 | ₹10.48 | ₹14.34 | ₹7.99 | ₹8.46 | -18.7% | 27.6M | 246 |
| 2017 | ₹3.28 | ₹11.80 | ₹3.28 | ₹10.41 | +210.5% | 74.8M | 248 |
| 2016 | ₹2.05 | ₹4.86 | ₹1.72 | ₹3.35 | +62.1% | 67.1M | 246 |
| 2015 | ₹2.34 | ₹2.50 | ₹1.50 | ₹2.07 | -10.3% | 37.2M | 246 |
| 2014 | ₹1.28 | ₹2.94 | ₹0.7903 | ₹2.30 | +100.6% | 93.8M | 244 |
| 2013 | ₹1.50 | ₹1.68 | ₹0.9696 | ₹1.15 | -22.4% | 85.1M | 248 |
| 2012 | ₹0.4834 | ₹1.53 | ₹0.4834 | ₹1.48 | +186.9% | 46.8M | 245 |
| 2011 | ₹0.9366 | ₹0.9948 | ₹0.4640 | ₹0.5158 | -43.5% | 20.5M | 246 |
| 2010 | ₹0.9538 | ₹1.22 | ₹0.6690 | ₹0.9128 | -0.5% | 117.6M | 250 |
| 2009 | ₹0.6215 | ₹1.16 | ₹0.4316 | ₹0.9172 | +56.2% | 48.5M | 243 |
| 2008 | ₹2.17 | ₹2.51 | ₹0.3941 | ₹0.5870 | -72.0% | 127.5M | 246 |
| 2007 | ₹1.54 | ₹2.21 | ₹1.01 | ₹2.10 | +37.2% | 472.5M | 248 |
| 2006 | ₹1.40 | ₹3.15 | ₹0.9985 | ₹1.53 | n/a | 1B | 164 |
KAMDHENU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹38.96 | +9.9% |
| August 2026 | ₹35.45 | +4.4% |
| July 2026 | ₹33.95 | +15.4% |
| June 2026 | ₹29.43 | +23.4% |
| May 2026 | ₹23.85 | +4.5% |
| April 2026 | ₹22.83 | +32.9% |
| March 2026 | ₹17.17 | -24.2% |
| February 2026 | ₹22.66 | +7.2% |
| January 2026 | ₹21.14 | -14.5% |
| December 2025 | ₹24.72 | -4.3% |
| November 2025 | ₹25.84 | -5.9% |
| October 2025 | ₹27.45 | -1.0% |
About the KAMDHENU data
Daily bars. 5,033 sessions from May 9, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 9, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KAMDHENU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- KAMAHOLD KAMA Holdings Limited
- KAMANWALA Kamanwala Housing Construction Limited
- KAMATHOTEL Kamat Hotels (India) Limited
- KAMATS Vikram Kamats Hospitality Limited
- KAMOPAINTS Kamdhenu Ventures Limited
- KANANIIND Kanani Industries Limited
- KANCHI Kanchi Karpooram Limited
- KANCOTEA Kanco Tea & Industries Limited
Common questions
KAMDHENU share price history
