UK markets close in 3 hours 14 minutes

Kamanwala Housing Construction Limited. (KAMANWALA.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
17.66-0.71 (-3.87%)
At close: 03:24PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202418.5018.5017.6017.6617.665,111
06 May 202418.4018.5017.9918.3718.3711,629
03 May 202418.5219.0017.9517.9617.9612,372
02 May 202418.5019.5018.2718.4918.4930,809
30 Apr 202418.5018.8518.2518.7018.7011,020
29 Apr 202418.8019.1918.5018.6618.667,314
26 Apr 202419.3519.5918.8018.8918.898,399
25 Apr 202420.0020.0019.0519.0919.0919,354
24 Apr 202419.3520.1419.0219.3719.3730,603
23 Apr 202418.5019.3018.0019.1919.1922,207
22 Apr 202418.3718.5017.8018.4318.4311,744
19 Apr 202418.2518.7017.7518.1418.1410,716
18 Apr 202418.7819.0018.1018.1018.1015,680
16 Apr 202418.1118.6917.7618.4118.415,316
15 Apr 202419.3019.3018.0118.4818.4814,522
12 Apr 202419.1819.9418.8018.9518.9515,480
10 Apr 202419.4420.3019.0019.7919.7946,006
09 Apr 202419.4419.4418.2619.4419.4473,059
08 Apr 202417.9919.2717.5218.5218.5222,328
05 Apr 202418.3618.3617.0118.3618.3621,655
04 Apr 202417.2517.4916.3017.4917.4955,533
03 Apr 202416.6616.6616.1116.6616.6618,249
02 Apr 202416.5017.4016.5016.6616.6617,162
01 Apr 202416.2217.4516.2217.0017.005,077
28 Mar 202418.0218.0817.0217.0617.0610,101
27 Mar 202416.7517.4916.0017.2317.2312,126
26 Mar 202416.7016.7816.6916.7416.7414,545
22 Mar 202415.9915.9915.5015.9915.9921,320
21 Mar 202414.4015.2314.4015.2315.2326,229
20 Mar 202415.0915.0914.2014.5114.5143,694
19 Mar 202415.8016.0014.7014.8014.8038,009
18 Mar 202416.3916.3914.9615.4715.4753,128
15 Mar 2024------
14 Mar 202415.0015.0015.0015.0015.0018,418
13 Mar 202415.7815.7815.7815.7815.788,749
12 Mar 202416.6116.6116.6116.6116.6119,025
11 Mar 202417.4817.4817.4817.4817.4826,625
07 Mar 202418.4018.4018.4018.4018.4027,912
06 Mar 202419.3619.3619.3619.3619.366,879
05 Mar 202421.0021.0020.3720.3720.3755,980
04 Mar 202423.6423.6421.4021.4421.44372,903
01 Mar 202421.4521.4521.4521.4521.4540,111
29 Feb 202420.4320.4320.4320.4320.4341,075
28 Feb 202419.4619.4619.4619.4619.4648,273
27 Feb 202418.5418.5418.5418.5418.5412,428
26 Feb 202417.6617.6617.6617.6617.6618,077
23 Feb 202415.7516.8215.7516.8216.8299,493
22 Feb 202416.3016.7015.5116.0216.0238,513
21 Feb 202416.4816.4915.9016.2516.255,831
20 Feb 202416.7017.0415.6516.1616.1676,444
19 Feb 202417.0317.0316.0116.4716.4716,585
16 Feb 202416.8016.9816.3016.7016.7012,200
15 Feb 202417.4017.4016.1516.6616.6611,242
14 Feb 202416.6917.0016.0016.8016.8019,787
13 Feb 202416.2116.6915.5116.6816.686,631
12 Feb 202417.3917.5016.2016.2116.2150,715
09 Feb 202417.8517.9416.8717.0517.0553,041
08 Feb 202418.2518.2517.3017.7517.7521,282
07 Feb 202418.5018.5017.5118.1218.1214,846
06 Feb 202418.2218.4717.1018.0718.0716,506
05 Feb 202418.1618.6917.4517.8617.8678,434
02 Feb 202418.2918.2917.3817.8017.8043,135
01 Feb 202418.5018.9018.0018.2918.2920,987
31 Jan 202419.3019.3018.0518.5018.5037,067
30 Jan 202418.4418.4417.2518.4418.4462,375
29 Jan 202417.5017.7416.7517.5717.5740,775
25 Jan 202417.8017.8016.5616.9316.9319,383
24 Jan 202417.7917.7917.1017.4117.4158,780
23 Jan 202419.4919.4917.9917.9917.9974,923
19 Jan 202419.8019.8019.0519.2819.2854,875
18 Jan 202419.6219.6218.6519.2219.2291,219
17 Jan 202420.5520.5519.1019.6219.62138,989
16 Jan 202420.3520.3518.9519.8319.83513,088
15 Jan 202418.5218.5217.0018.5018.501,362,508
12 Jan 202416.5017.2516.3816.8416.8484,313
11 Jan 202414.8915.9514.6015.9515.9553,802
10 Jan 202414.2014.6914.1514.5014.5022,591
09 Jan 202415.0015.3014.1514.5014.5041,735
08 Jan 202414.0014.8914.0014.7114.7119,049
05 Jan 202414.4914.5014.0614.2014.2029,659
04 Jan 202414.2014.5213.9014.3114.3153,054
03 Jan 202413.3314.0013.3313.9213.9242,874
02 Jan 202413.8113.8113.4613.6013.6021,361
01 Jan 202413.9013.9013.5013.8913.891,240
29 Dec 202313.9013.9013.5113.6013.6015,084
28 Dec 202313.9013.9013.5013.5113.5110,932
27 Dec 202313.9013.9013.3013.8713.872,368
26 Dec 202313.0013.8913.0013.6313.639,249
22 Dec 202313.0514.0013.0513.3713.374,379
21 Dec 202313.2513.8513.2113.7213.728,082
20 Dec 202313.8014.0013.5613.6113.6135,345
19 Dec 202313.0014.2513.0013.7613.7620,984
18 Dec 202313.7013.9813.5513.5913.595,535
15 Dec 202314.5014.5013.6513.6613.6612,078
14 Dec 202314.4014.4913.2514.4014.4020,030
13 Dec 202314.4014.4013.2514.1714.175,508
12 Dec 202314.5014.5013.6513.9813.986,605
11 Dec 202313.8314.2513.2514.2214.228,531
08 Dec 202313.1014.2013.0713.8313.8315,156
07 Dec 202313.7513.7513.1013.7513.751,439
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...