Stockint.com

Loading a wholistic market research tool


Research

Stock History for: KAMDHENU, Kamdhenu Limited, INE390H01012, Listing: 09-May-2006

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 35.95 Mkt_Cap Category: Others
Sector: Capital Goods Lot Size: 1 High52 Date: 11-Jun-2025 Bumper: -; Drift%: -
Industry: Industrial Products Face Value: 1; VWAP21: Low52 Price: 16.15 Barrier: 19.02; Drift%: 6.49
Basic Industry: Iron & Steel Products Total Equity: 281,883,000 Low52 Date: 30-Mar-2026 SHP: 49.03 / 2.52 / 0.01 / 48.45
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 524.95 / 27.36 Month: 27.34 / 21.7 Week: 23.5 / 20.25 Day: 20.85 / 19.37 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 19.85 20.85 19.37 20.34 20.33 2.94 573.35 1,649,917 4.51 469,872 2.46 0.96 34
2 06-Apr 19.00 20.24 18.66 19.76 19.42 3.46 557.00 1,343,173 3.67 508,484 2.66 0.99 37
3 02-Apr 17.60 19.49 17.60 19.10 18.49 1.65 538.40 971,517 2.65 394,476 2.06 0.73 29
4 01-Apr 18.38 19.02 17.50 18.79 18.51 8.68 529.66 1,249,499 3.41 710,884 3.72 1.32 52
5 30-Mar 18.50 19.20 16.15 17.29 17.79 -7.09 487.38 2,861,728 7.82 1,494,108 7.81 2.66 109
6 27-Mar 19.48 19.80 18.39 18.61 18.83 -4.47 524.58 2,696,860 7.37 1,513,344 7.91 2.85 111
7 25-Mar 19.73 20.38 19.35 19.48 19.78 -1.02 549.11 1,460,118 3.99 1,003,725 5.25 1.99 73
8 24-Mar 19.50 20.22 19.50 19.68 19.80 2.18 554.75 1,300,902 3.55 718,326 3.76 1.42 53
9 23-Mar 21.01 21.02 19.06 19.26 19.83 -8.81 542.91 2,711,634 7.41 1,539,162 8.05 3.05 113
10 20-Mar 21.10 21.39 20.95 21.12 21.18 1.15 595.34 729,617 1.99 388,514 2.03 0.82 28
11 19-Mar 21.50 21.84 20.49 20.88 21.22 -3.82 588.57 2,062,162 5.63 1,181,515 6.18 2.51 87
12 18-Mar 21.26 22.18 21.26 21.71 21.90 -0.14 611.97 935,040 2.55 431,012 2.25 0.94 32
13 17-Mar 22.00 22.00 21.65 21.74 21.76 -0.69 612.81 373,868 1.02 229,479 1.20 0.50 17
14 16-Mar 21.89 22.00 21.44 21.89 21.75 -0.18 617.04 1,195,847 3.27 479,522 2.51 1.04 35
15 13-Mar 22.28 22.28 21.52 21.93 21.83 -1.39 618.17 1,581,238 4.32 754,632 3.95 1.65 55
16 12-Mar 22.50 23.10 21.75 22.24 22.44 -1.16 626.91 697,707 1.91 335,852 1.76 0.75 25
17 11-Mar 22.88 23.36 22.40 22.50 22.90 -1.66 634.24 619,346 1.69 287,744 1.50 0.66 21
18 10-Mar 21.70 23.39 21.66 22.88 22.66 4.95 644.95 1,528,175 4.18 732,962 3.83 1.66 54
19 09-Mar 22.00 22.01 20.95 21.80 21.42 -2.02 614.50 1,707,877 4.67 837,129 4.38 1.79 61
20 06-Mar 21.78 22.64 21.78 22.25 22.32 0.86 627.19 770,410 2.10 432,022 2.26 0.96 32
21 05-Mar 22.25 22.36 21.63 22.06 21.95 0.91 621.83 1,059,175 2.89 540,760 2.83 1.19 40
22 04-Mar 22.54 22.54 21.76 21.86 21.98 -3.57 616.20 1,257,284 3.44 615,575 3.22 1.35 45
23 02-Mar 22.05 23.05 21.57 22.67 22.26 -1.35 639.03 2,725,843 7.45 1,419,630 7.42 3.16 104
24 27-Feb 23.00 23.50 22.61 22.98 23.09 0.35 647.77 2,277,204 6.22 909,014 4.75 2.10 67
25 26-Feb 21.25 23.30 21.25 22.90 22.14 7.82 645.51 8,236,550 22.50 2,962,146 15.49 6.56 217
26 25-Feb 21.41 23.25 20.25 21.24 21.65 -1.44 598.72 13,806,034 37.72 3,982,627 20.82 8.62 292
27 24-Feb 21.10 21.71 21.00 21.55 21.38 1.22 607.46 832,528 2.27 460,391 2.41 0.98 34
28 23-Feb 21.51 21.85 21.04 21.29 21.37 -1.02 600.13 719,846 1.97 402,070 2.10 0.86 29
29 20-Feb 21.53 22.01 21.33 21.51 21.64 -0.09 606.33 670,603 1.83 363,382 1.90 0.79 27
30 19-Feb 21.71 22.19 21.50 21.53 21.66 -1.64 606.89 868,188 2.37 509,561 2.66 1.10 37
31 18-Feb 21.82 22.22 21.71 21.89 21.89 -0.50 617.04 723,932 1.98 445,213 2.33 0.97 33
32 17-Feb 21.64 22.72 21.37 22.00 22.20 2.09 620.00 1,214,593 3.32 508,963 2.66 1.13 37
33 16-Feb 22.50 23.12 21.20 21.55 21.98 -0.87 607.46 1,912,546 5.23 553,074 2.89 1.22 40
34 13-Feb 22.42 22.45 21.30 21.74 21.87 -3.51 612.81 1,886,134 5.15 827,560 4.33 1.81 61
35 12-Feb 22.75 22.75 22.05 22.53 22.48 0.49 635.08 964,698 2.64 296,341 1.55 0.67 22
36 11-Feb 23.66 23.87 22.13 22.42 22.69 -4.76 631.98 4,865,556 13.29 1,683,258 8.80 3.82 123
37 10-Feb 22.84 23.84 22.59 23.54 23.33 3.02 663.55 1,614,469 4.41 878,474 4.59 2.05 64
38 09-Feb 22.30 23.05 22.14 22.85 22.61 3.91 644.10 1,108,283 3.03 465,730 2.43 1.05 34
39 06-Feb 21.95 22.10 21.66 21.99 21.84 -0.18 619.86 369,625 1.01 191,276 1.00 0.42 14
40 05-Feb 21.90 22.30 21.61 22.03 21.96 0.82 620.99 657,332 1.80 335,400 1.75 0.74 25
41 04-Feb 21.34 22.13 21.34 21.85 21.82 2.73 615.91 1,331,153 3.64 645,757 3.38 1.41 48
42 03-Feb 21.98 22.66 21.00 21.27 21.40 0.90 599.57 943,633 2.58 470,441 2.46 1.01 35
43 02-Feb 21.25 21.45 20.50 21.08 20.95 -1.82 594.21 1,677,737 4.58 640,762 3.35 1.34 48
44 01-Feb 21.90 21.96 21.02 21.47 21.52 0.28 605.20 1,080,633 2.95 485,705 2.54 1.05 36
45 30-Jan 22.90 22.96 21.11 21.41 21.65 -5.39 603.51 5,308,447 14.50 1,758,962 9.20 3.81 131
46 29-Jan 22.30 24.75 21.91 22.63 23.13 2.72 637.90 11,158,352 30.49 2,775,806 14.51 6.42 206
47 28-Jan 23.65 25.25 21.50 22.03 23.56 -5.45 620.99 10,824,185 29.57 2,699,910 14.12 6.36 201
48 27-Jan 21.00 23.95 20.60 23.30 22.73 10.53 656.79 9,292,661 25.39 2,021,649 10.57 4.60 150
49 23-Jan 21.94 22.06 20.75 21.08 21.39 -3.92 594.21 899,574 2.46 536,250 2.80 1.15 40
50 22-Jan 21.87 22.35 21.56 21.94 21.97 -0.05 618.45 1,139,136 3.11 337,439 1.76 0.74 25
51 21-Jan 21.75 22.46 21.00 21.95 21.91 0.46 618.73 1,437,249 3.93 763,723 3.99 1.67 57
52 20-Jan 22.26 22.31 21.70 21.85 21.96 -2.28 615.91 681,764 1.86 415,626 2.17 0.91 31
53 19-Jan 22.25 22.66 21.92 22.36 22.22 0.90 630.29 641,070 1.75 343,608 1.80 0.76 26
54 16-Jan 22.89 23.46 22.11 22.16 22.40 -1.34 624.65 736,713 2.01 351,443 1.84 0.79 26
55 14-Jan 22.20 22.60 22.19 22.46 22.38 0.31 633.11 656,682 1.79 324,828 1.70 0.73 24
56 13-Jan 22.56 22.91 22.28 22.39 22.60 -0.89 631.14 741,510 2.03 428,728 2.24 0.97 32
57 12-Jan 22.37 23.00 21.80 22.59 22.20 0.98 636.77 1,084,980 2.96 443,620 2.32 0.98 33
58 09-Jan 23.15 23.46 21.96 22.37 22.61 -4.24 630.57 1,729,986 4.73 894,930 4.68 2.02 66
59 08-Jan 23.23 23.74 23.01 23.36 23.34 -0.30 658.48 884,760 2.42 444,397 2.32 1.04 33
60 07-Jan 23.85 24.00 22.74 23.43 23.16 -0.64 660.45 4,758,269 13.00 2,065,492 10.80 4.78 153
61 06-Jan 24.99 25.07 23.11 23.58 23.83 -5.64 664.68 5,481,736 14.98 1,683,541 8.80 4.01 125
62 05-Jan 25.01 25.46 24.75 24.99 25.01 -1.19 704.43 1,436,178 3.92 535,356 2.80 1.34 40
63 02-Jan 25.17 25.40 25.01 25.29 25.19 0.28 712.88 637,943 1.74 306,270 1.60 0.77 23
64 01-Jan 25.00 25.38 24.93 25.22 25.15 1.08 710.91 365,995 1.00 230,957 1.21 0.58 17
65 31-Dec 25.10 25.98 24.65 24.95 25.22 -0.64 703.30 2,130,586 5.82 1,045,277 5.46 2.64 78
66 30-Dec 24.50 25.25 24.29 25.11 24.80 2.20 707.81 870,504 2.38 449,760 2.35 1.12 33
67 29-Dec 23.22 25.51 23.22 24.57 24.62 5.91 692.59 2,803,199 7.66 941,444 4.92 2.32 70

Similar Stocks: ELECTCAST    JTLIND    KSL    SBCL    SURYAROSNI    TIIL    VENUSPIPES    APLAPOLLO    AEROFLEX    BANSALWIRE    BEDMUTHA    BHARATWIRE    DPWIRES    ELECTHERM    GALLANTT    GANDHITUBE    GOODLUCK    HARIOMPIPE    HISARMETAL    HITECH    INCREDIBLE    JAYNECOIND    KAMDHENU    KRITIKA    MAHASTEEL    MANAKCOAT    MANAKSIA    MANINDS    MSPL    PRAKASHSTL    RAMASTEEL    RATNAVEER    SHAH    SHAHALLOYS    SMLT    STEELXIND    SURAJLTD    TEMBO    VSSL    VSTL    ZENITHSTL    GPIL    JINDALSAW    MAHSEAMLES    RATNAMANI    SHYAMMETL    USHAMART    WELCORP    DENEERS    JAYBEE    KALANA    KRISHCA    MAL    MWL    SURANI    SWASTIK    NMSTEEL    PSRAJ    DEEM    AEROENTER    SAMBHV    SCODATUBES    RHETAN   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com