Kamanwala Housing Construction share price history

NSE: KAMANWALABSE: 511131RealtySmall Cap

Kamanwala Housing Construction Limited · Face value ₹10 · Listed Aug 1986

₹16.19₹0.09 (0.56%)BSE ₹16.93

Share price at the NSE close on 30 Oct 2026. Previous close ₹16.10.

30 Oct: open ₹16.10, high ₹16.95, low ₹16.10

52-week range of BSE trades to 30 Oct 2026

₹14.00Low, 24 Mar 2026₹21.50High, 31 Oct 2025

Under NSE's long-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹23 Cr4,033rd largest listed
P/E: Lossover the last 12 months
P/B: 0.20
Dividend yield: Nonein the last 12 months
ROE: −2.3%
ROCE: −5.2%
Debt to equity: 0.15
Volume, NSE: 1,244100.0% delivered

Kamanwala Housing Construction share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Kamanwala Housing Construction's share price is on record from 2 Jan 2007, when it closed at ₹87.55, to 30 Oct 2026. Its highest close was ₹149.58 on 17 Jan 2007 and its lowest ₹3.02 on 21 Apr 2020, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	16.19	−1.8%	18.75	13.55	16.21	19.51	13.55	20,10,369
2025BSE close	16.49	−6.0%	28.52	10.96	18.00	28.88	10.22	52,34,593
2024BSE close	17.54	+29.0%	22.52	13.60	13.90	23.64	13.33	92,14,124
2023BSE close	13.60	+30.9%	15.04	7.20	10.25	15.50	7.12	27,81,077
2022BSE close	10.39	−21.2%	20.34	7.92	13.20	21.35	7.55	21,33,838
2021BSE close	13.19	+122.8%	13.19	4.10	6.00	13.30	3.80	19,10,286
2020BSE close	5.92	+25.2%	6.54	3.02	4.96	6.84	2.87	4,75,634
2019BSE close	4.73	−27.2%	11.65	4.37	6.50	12.00	4.23	1,80,897
2018BSE close	6.50	−57.5%	25.95	5.70	15.25	27.25	5.70	16,99,610
2017BSE close	15.30	+9.3%	17.70	12.00	14.00	18.65	11.60	11,59,285
2016BSE close	14.00	−37.2%	21.55	13.00	22.60	22.70	12.60	7,90,742
2015BSE close	22.30	+26.0%	22.30	15.10	17.90	23.00	14.65	9,89,257
2014BSE close	17.70	−33.3%	28.85	17.10	26.50	29.00	17.10	16,26,776
2013BSE close	26.55	−18.2%	35.85	24.45	33.90	38.25	24.00	23,65,285
2012BSE close	32.45	+7.5%	43.35	29.40	32.85	45.00	28.50	19,79,673
2011BSE close	30.20	−9.2%	43.65	25.65	33.65	45.10	24.00	50,18,812
2010BSE close	33.25	−45.6%	66.40	28.00	62.00	69.50	26.00	1,28,64,616
2009BSE close	61.15	+145.1%	71.40	16.55	24.00	73.70	16.50	1,56,80,667
2008BSE close	24.95	−77.2%	109.38	15.30	112.98	114.00	15.25	86,43,498
2007BSE close	109.20	–	149.58	48.18	87.48	157.05	43.43	76,40,832

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	16.19	−4.2%	16.00	17.80	15.50	79,186
Sep 2026	16.90	−0.6%	16.95	18.00	15.00	1,04,190
Aug 2026BSE close	17.00	+9.4%	15.54	19.51	13.55	6,36,987
Jul 2026BSE close	15.54	−3.0%	15.25	16.95	14.51	1,61,242
Jun 2026BSE close	16.02	−13.4%	17.61	17.99	14.31	1,90,327
May 2026BSE close	18.50	+3.8%	17.21	19.00	15.99	2,13,162
Apr 2026BSE close	17.83	+16.6%	15.86	17.99	15.50	1,09,719
Mar 2026BSE close	15.29	−4.5%	16.00	17.00	14.00	2,34,983
Feb 2026BSE close	16.01	−7.7%	17.00	18.00	15.15	1,21,781
Jan 2026BSE close	17.35	+5.2%	16.21	18.40	14.13	1,58,792
Dec 2025BSE close	16.49	+0.4%	16.75	18.99	16.00	73,111
Nov 2025BSE close	16.43	−22.5%	21.39	21.50	15.71	2,75,849
Oct 2025BSE close	21.19	−6.0%	22.90	23.45	20.50	6,67,076
Sep 2025BSE close	22.54	−1.4%	23.01	24.01	20.16	7,37,470
Aug 2025BSE close	22.86	+1.1%	23.74	28.88	21.64	7,97,763
Jul 2025BSE close	22.61	+11.1%	20.02	23.49	19.00	5,07,843
Jun 2025BSE close	20.36	+7.8%	19.82	23.71	18.66	8,34,873
May 2025BSE close	18.88	+28.8%	14.66	18.88	12.75	2,81,259
Apr 2025BSE close	14.66	+29.0%	11.49	16.43	10.86	1,83,894
Mar 2025BSE close	11.36	−17.4%	13.75	15.40	10.22	5,76,009
Feb 2025BSE close	13.75	−21.7%	17.50	17.98	13.18	1,25,091
Jan 2025BSE close	17.57	+0.2%	18.00	19.25	15.00	1,74,355
Dec 2024BSE close	17.54	+9.4%	16.35	20.00	15.50	2,65,319
Nov 2024BSE close	16.03	−2.8%	17.80	18.00	15.00	1,79,684
Oct 2024BSE close	16.50	−2.9%	17.10	17.90	15.05	2,38,721
Sep 2024BSE close	16.99	−7.8%	17.90	19.40	16.25	2,52,004
Aug 2024BSE close	18.42	+9.8%	18.00	21.80	15.41	21,94,555
Jul 2024BSE close	16.77	+1.0%	16.93	17.19	14.50	4,81,851
Jun 2024BSE close	16.60	+3.8%	16.50	18.61	14.26	2,68,431
May 2024BSE close	16.00	−14.4%	18.50	19.50	15.00	2,69,458
Apr 2024BSE close	18.70	+9.6%	16.22	20.30	16.11	4,31,424
Mar 2024BSE close	17.06	−16.5%	21.45	23.64	14.20	10,39,062
Feb 2024BSE close	20.43	+10.4%	18.50	20.43	15.51	7,05,525
Jan 2024BSE close	18.50	+36.0%	13.90	20.55	13.33	28,88,090
Dec 2023BSE close	13.60	+3.4%	13.10	14.50	13.00	2,23,082
Nov 2023BSE close	13.15	+12.4%	11.25	13.50	11.25	1,60,983
Oct 2023BSE close	11.70	−11.3%	13.45	14.50	11.55	2,29,194
Sep 2023BSE close	13.19	+32.2%	10.95	15.50	9.75	12,73,940
Aug 2023BSE close	9.98	+14.3%	8.56	10.74	8.13	1,92,773
Jul 2023BSE close	8.73	−4.0%	9.27	10.50	7.86	1,52,070
Jun 2023BSE close	9.09	−0.7%	9.90	10.40	8.00	78,614
May 2023BSE close	9.15	+7.6%	8.50	9.65	8.10	61,811
Apr 2023BSE close	8.50	+10.8%	7.99	9.35	7.41	40,641
Mar 2023BSE close	7.67	−12.2%	8.99	9.40	7.12	1,32,755
Feb 2023BSE close	8.74	−10.1%	10.00	10.19	8.55	66,393
Jan 2023BSE close	9.72	−6.4%	10.25	13.00	9.27	1,68,821
Dec 2022BSE close	10.39	+20.1%	8.75	10.50	8.00	1,83,187
Nov 2022BSE close	8.65	−6.8%	9.80	10.00	8.00	1,85,348
Oct 2022BSE close	9.28	−3.3%	9.60	10.80	8.16	52,479
Sep 2022BSE close	9.60	+5.1%	10.00	11.43	7.68	2,45,392
Aug 2022BSE close	9.13	+6.3%	8.59	10.50	8.31	89,226
Jul 2022BSE close	8.59	+8.5%	7.92	10.17	7.55	47,876
Jun 2022BSE close	7.92	−20.4%	9.80	10.59	7.92	38,426
May 2022BSE close	9.95	−14.4%	11.94	11.95	9.03	49,185
Apr 2022BSE close	11.63	−9.1%	12.80	15.25	10.80	2,31,348
Mar 2022BSE close	12.80	−1.5%	13.20	14.07	10.30	40,736
Feb 2022BSE close	13.00	−17.9%	16.15	16.40	12.25	1,04,134
Jan 2022BSE close	15.83	+20.0%	13.20	21.35	12.54	8,66,501
Dec 2021BSE close	13.19	+39.3%	9.70	13.30	8.26	3,08,193
Nov 2021BSE close	9.47	0.0%	9.01	10.30	8.58	37,544
Oct 2021BSE close	9.47	−2.1%	10.10	10.77	8.81	54,183
Sep 2021BSE close	9.67	−6.1%	10.75	11.00	8.87	55,753
Aug 2021BSE close	10.30	+20.0%	8.99	13.05	8.50	3,55,081
Jul 2021BSE close	8.58	+7.3%	8.00	9.30	6.80	1,21,166
Jun 2021BSE close	8.00	+10.3%	7.50	10.00	6.89	3,30,991
May 2021BSE close	7.25	+72.6%	4.62	7.47	4.30	2,97,589
Apr 2021BSE close	4.20	−8.3%	4.59	4.90	3.80	86,997
Mar 2021BSE close	4.58	+1.8%	4.72	5.22	4.28	1,16,694
Feb 2021BSE close	4.50	−15.9%	5.35	5.90	4.28	35,644
Jan 2021BSE close	5.35	−9.6%	6.00	6.00	4.90	1,10,451
Dec 2020BSE close	5.92	+20.6%	4.99	6.14	4.70	1,70,915
Nov 2020BSE close	4.91	−9.7%	5.17	5.24	4.37	14,057
Oct 2020BSE close	5.44	−9.3%	5.70	6.75	4.52	22,845
Sep 2020BSE close	6.00	+3.4%	5.51	6.36	5.11	16,273
Aug 2020BSE close	5.80	+5.5%	5.39	6.84	4.60	1,13,168
Jul 2020BSE close	5.50	−6.5%	5.77	5.95	5.41	5,545
Jun 2020BSE close	5.88	+54.3%	4.00	6.36	4.00	18,991
May 2020BSE close	3.81	+5.8%	3.50	3.81	3.16	11,252
Apr 2020BSE close	3.60	−17.8%	4.38	4.38	2.87	52,717
Mar 2020BSE close	4.38	−23.2%	5.70	5.70	4.38	2,692
Feb 2020BSE close	5.70	−0.7%	6.00	6.29	5.42	2,316
Jan 2020BSE close	5.74	+21.4%	4.96	6.05	4.29	44,863
Dec 2019BSE close	4.73	−19.0%	5.55	6.18	4.72	6,603
Nov 2019BSE close	5.84	+8.1%	5.14	6.00	4.87	14,875
Oct 2019BSE close	5.40	+14.9%	4.60	5.99	4.23	5,862
Sep 2019BSE close	4.70	−23.0%	5.81	6.09	4.46	16,805
Aug 2019BSE close	6.10	−17.6%	7.50	7.87	5.80	6,361
Jul 2019BSE close	7.40	+6.6%	6.60	8.30	6.56	5,784
Jun 2019BSE close	6.94	−3.6%	6.55	7.92	6.00	7,381
May 2019BSE close	7.20	−4.0%	7.01	8.00	5.60	15,961
Apr 2019BSE close	7.50	−27.6%	10.00	10.00	5.95	29,902
Mar 2019BSE close	10.36	−5.2%	10.39	12.00	9.40	3,673
Feb 2019BSE close	10.93	+59.6%	7.00	11.94	6.78	58,179
Jan 2019BSE close	6.85	+5.4%	6.50	9.30	6.50	9,511
Dec 2018BSE close	6.50	−4.7%	6.55	6.80	6.50	6,036
Nov 2018BSE close	6.82	+19.6%	5.98	7.87	5.89	18,281
Oct 2018BSE close	5.70	−30.2%	7.80	7.80	5.70	37,099
Sep 2018BSE close	8.17	−19.5%	10.00	10.65	8.17	21,433
Aug 2018BSE close	10.15	+11.4%	9.30	10.45	9.10	47,867
Jul 2018BSE close	9.11	−0.3%	9.59	10.50	8.35	14,775
Jun 2018BSE close	9.14	−14.6%	10.60	11.15	8.71	29,850
May 2018BSE close	10.70	−16.6%	12.50	12.67	10.10	28,475
Apr 2018BSE close	12.83	+25.5%	10.20	15.22	9.32	36,228
Mar 2018BSE close	10.22	−31.4%	15.00	15.00	10.22	52,081
Feb 2018BSE close	14.90	−24.6%	18.85	20.70	13.40	84,290
Jan 2018BSE close	19.75	+29.1%	15.25	27.25	14.65	13,23,195
Dec 2017BSE close	15.30	−2.9%	15.75	16.35	13.00	99,196
Nov 2017BSE close	15.75	+13.8%	14.00	16.50	13.15	67,053
Oct 2017BSE close	13.84	+5.6%	12.11	17.40	12.11	63,384
Sep 2017BSE close	13.10	+0.8%	13.00	15.85	12.61	42,891
Aug 2017BSE close	13.00	−5.0%	13.00	13.63	11.60	67,601
Jul 2017BSE close	13.69	+9.5%	12.05	14.58	11.75	97,452
Jun 2017BSE close	12.50	−3.8%	12.60	14.00	11.85	51,810
May 2017BSE close	13.00	−17.5%	15.20	16.30	12.75	1,14,112
Apr 2017BSE close	15.75	+14.1%	13.40	18.29	13.40	1,96,658
Mar 2017BSE close	13.80	−14.8%	15.55	16.20	12.50	1,21,408
Feb 2017BSE close	16.20	+3.8%	16.00	18.65	15.00	2,04,514
Jan 2017BSE close	15.60	+11.4%	14.00	16.85	14.00	33,206
Dec 2016BSE close	14.00	−5.4%	14.40	14.70	13.00	16,799
Nov 2016BSE close	14.80	−9.5%	16.00	16.00	13.35	17,082
Oct 2016BSE close	16.35	+6.2%	14.80	16.80	14.15	12,519
Sep 2016BSE close	15.40	+4.8%	14.60	16.30	13.80	18,471
Aug 2016BSE close	14.70	+1.4%	14.95	15.10	14.00	44,218
Jul 2016BSE close	14.50	−4.6%	15.05	16.40	14.00	56,358
Jun 2016BSE close	15.20	−3.8%	15.50	16.55	12.60	97,956
May 2016BSE close	15.80	−6.5%	16.90	17.60	15.55	15,701
Apr 2016BSE close	16.90	−0.3%	17.70	18.40	16.60	18,217
Mar 2016BSE close	16.95	−8.9%	19.55	20.90	16.80	2,62,495
Feb 2016BSE close	18.60	−3.6%	20.40	21.25	17.00	1,43,974
Jan 2016BSE close	19.30	−13.5%	22.60	22.70	15.00	86,952
Dec 2015BSE close	22.30	+29.3%	17.85	23.00	17.00	85,568
Nov 2015BSE close	17.25	+7.8%	16.80	18.80	15.50	34,680
Oct 2015BSE close	16.00	−1.2%	16.85	18.00	15.35	38,428
Sep 2015BSE close	16.20	−3.0%	17.00	17.65	16.00	27,318
Aug 2015BSE close	16.70	−10.9%	18.60	20.50	14.80	62,518
Jul 2015BSE close	18.75	+5.3%	20.00	22.55	17.60	1,44,747
Jun 2015BSE close	17.80	+6.0%	18.50	20.75	14.65	86,703
May 2015BSE close	16.80	+1.5%	16.65	17.80	15.85	51,677
Apr 2015BSE close	16.55	−1.5%	16.90	18.30	15.10	56,011
Mar 2015BSE close	16.80	−12.0%	19.25	19.30	15.05	1,08,885
Feb 2015BSE close	19.10	+4.9%	18.35	19.30	16.55	1,55,214
Jan 2015BSE close	18.20	+2.8%	17.90	19.85	16.00	1,37,508
Dec 2014BSE close	17.70	−4.6%	18.50	19.50	17.10	1,30,714
Nov 2014BSE close	18.55	+2.2%	18.90	22.00	17.75	69,104
Oct 2014BSE close	18.15	−6.9%	20.20	20.40	18.15	43,189
Sep 2014BSE close	19.50	+4.0%	19.75	21.10	18.55	1,35,226
Aug 2014BSE close	18.75	−12.6%	21.30	21.75	18.70	1,30,757
Jul 2014BSE close	21.45	−8.1%	23.70	25.00	20.05	1,60,216
Jun 2014BSE close	23.35	+10.9%	21.90	27.30	20.60	5,36,393
May 2014BSE close	21.05	−2.3%	21.25	26.90	19.50	2,41,428
Apr 2014BSE close	21.55	−4.2%	23.00	25.95	20.85	45,347
Mar 2014BSE close	22.50	−9.3%	25.90	26.90	21.55	86,459
Feb 2014BSE close	24.80	−7.6%	26.85	29.00	24.55	13,834
Jan 2014BSE close	26.85	+1.1%	26.50	29.00	25.00	34,109
Dec 2013BSE close	26.55	−10.2%	29.20	31.00	26.40	1,43,360
Nov 2013BSE close	29.55	+17.3%	25.90	30.70	25.90	6,80,282
Oct 2013BSE close	25.20	+2.9%	25.00	38.25	24.00	2,44,826
Sep 2013BSE close	24.50	−1.4%	25.85	26.35	24.50	18,619
Aug 2013BSE close	24.85	−15.3%	29.90	29.90	24.20	1,56,713
Jul 2013BSE close	29.35	+7.7%	28.00	32.60	26.00	2,54,195
Jun 2013BSE close	27.25	−1.3%	28.15	29.90	25.40	42,781
May 2013BSE close	27.60	−0.2%	28.65	31.15	26.15	92,481
Apr 2013BSE close	27.65	−2.0%	27.35	29.90	27.10	75,541
Mar 2013BSE close	28.20	−5.7%	30.00	30.00	25.10	61,635
Feb 2013BSE close	29.90	−4.6%	32.00	35.00	24.50	1,57,128
Jan 2013BSE close	31.35	−3.4%	33.90	34.90	29.30	4,37,724
Dec 2012BSE close	32.45	−6.9%	35.00	36.60	31.60	1,19,032
Nov 2012BSE close	34.85	−3.3%	34.00	37.00	32.45	87,415
Oct 2012BSE close	36.05	+2.3%	35.25	37.80	32.15	83,778
Sep 2012BSE close	35.25	+3.4%	34.00	41.50	32.55	2,54,500
Aug 2012BSE close	34.10	+3.8%	34.65	36.00	29.00	1,03,756
Jul 2012BSE close	32.85	−9.4%	36.85	38.35	32.00	1,16,017
Jun 2012BSE close	36.25	+6.6%	34.90	39.00	33.00	79,319
May 2012BSE close	34.00	−4.5%	37.40	40.00	29.65	63,236
Apr 2012BSE close	35.60	−14.9%	40.55	45.00	35.40	1,54,528
Mar 2012BSE close	41.85	+12.3%	37.00	43.00	35.25	2,60,987
Feb 2012BSE close	37.25	+24.2%	31.65	38.50	30.30	5,08,108
Jan 2012BSE close	30.00	−0.7%	32.85	34.40	28.50	1,48,997
Dec 2011BSE close	30.20	+2.9%	29.90	31.80	25.70	91,664
Nov 2011BSE close	29.35	−7.8%	32.45	35.00	24.30	2,17,886
Oct 2011BSE close	31.85	+16.0%	28.00	33.55	24.00	2,79,951
Sep 2011BSE close	27.45	−2.0%	27.55	31.00	25.00	2,19,011
Aug 2011BSE close	28.00	−24.2%	36.00	38.00	26.35	2,14,923
Jul 2011BSE close	36.95	−3.0%	36.50	40.40	35.40	1,32,984
Jun 2011BSE close	38.10	−6.3%	42.65	42.65	37.50	2,09,253
May 2011BSE close	40.65	+2.8%	39.50	45.10	38.55	7,38,611
Apr 2011BSE close	39.55	+21.9%	32.40	41.80	32.15	7,42,003
Mar 2011BSE close	32.45	−7.3%	35.95	36.70	30.05	2,97,808
Feb 2011BSE close	35.00	+12.9%	31.60	42.70	29.50	11,48,719
Jan 2011BSE close	31.00	−6.8%	33.65	39.00	26.00	7,25,999
Dec 2010BSE close	33.25	+12.7%	29.00	35.15	27.10	4,48,986
Nov 2010BSE close	29.50	−17.8%	36.05	38.60	26.00	5,82,198
Oct 2010BSE close	35.90	−11.1%	32.70	41.85	32.70	9,53,124
Sep 2010BSE close	40.40	−2.3%	37.45	47.40	36.30	16,87,464
Aug 2010BSE close	41.35	−10.3%	46.50	49.40	40.00	10,19,229
Jul 2010BSE close	46.10	−5.7%	49.45	51.50	43.60	7,13,241
Jun 2010BSE close	48.90	−6.4%	52.00	52.45	46.50	4,85,440
May 2010BSE close	52.25	−21.1%	69.45	69.50	49.00	12,05,366
Apr 2010BSE close	66.20	+29.2%	52.00	66.30	51.00	18,21,825
Mar 2010BSE close	51.25	−3.4%	53.00	64.90	44.00	11,13,685
Feb 2010BSE close	53.05	−11.4%	58.50	65.85	52.45	11,52,257
Jan 2010BSE close	59.90	−2.0%	62.00	67.50	58.00	16,81,801
Dec 2009BSE close	61.15	+2.3%	61.00	68.50	57.50	13,40,564
Nov 2009BSE close	59.80	+9.2%	54.50	73.70	49.45	11,35,058
Oct 2009BSE close	54.75	+14.9%	50.00	66.40	47.45	21,08,309
Sep 2009BSE close	47.65	+20.5%	37.60	47.65	37.00	8,45,982
Aug 2009BSE close	39.55	+14.1%	34.00	40.05	28.90	18,36,469
Jul 2009BSE close	34.65	+24.0%	27.30	37.90	22.00	13,35,166
Jun 2009BSE close	27.95	−16.6%	35.10	42.60	25.35	15,68,194
May 2009BSE close	33.50	+39.0%	23.05	37.10	22.05	25,12,681
Apr 2009BSE close	24.10	+11.3%	22.20	29.10	22.00	14,28,012
Mar 2009BSE close	21.65	+21.6%	17.05	24.25	16.50	7,27,597
Feb 2009BSE close	17.80	−8.0%	19.90	19.90	16.80	3,39,238
Jan 2009BSE close	19.35	−22.4%	24.00	25.95	17.30	5,03,397
Dec 2008BSE close	24.95	+57.4%	16.50	28.30	15.25	12,71,890
Nov 2008BSE close	15.85	−19.3%	19.50	26.10	15.75	3,31,229
Oct 2008BSE close	19.65	−42.9%	33.10	39.50	18.60	1,97,598
Sep 2008BSE close	34.40	−26.1%	47.50	56.45	32.65	5,57,305
Aug 2008BSE close	46.55	−2.0%	46.00	57.00	45.58	3,55,042
Jul 2008BSE close	47.50	+4.2%	44.50	51.00	40.05	2,37,042
Jun 2008BSE close	45.58	−32.5%	69.95	69.95	45.58	6,50,076
May 2008BSE close	67.55	+22.1%	58.08	82.18	54.28	24,76,870
Apr 2008BSE close	55.33	+40.2%	41.20	55.33	38.13	3,66,802
Mar 2008BSE close	39.48	−27.6%	53.98	54.25	33.75	3,74,534
Feb 2008BSE close	54.53	−14.1%	64.25	70.85	54.00	3,34,966
Jan 2008BSE close	63.48	−41.9%	112.98	114.00	62.55	14,90,144
Dec 2007BSE close	109.20	+19.6%	95.00	114.65	91.50	5,58,336
Nov 2007BSE close	91.28	+31.6%	72.83	102.43	72.83	7,23,002
Oct 2007BSE close	69.38	+17.7%	56.13	75.00	55.30	5,57,048
Sep 2007BSE close	58.93	+3.8%	59.95	68.80	57.80	4,08,600
Aug 2007BSE close	56.75	−9.5%	62.48	62.48	43.43	6,25,418
Jul 2007BSE close	62.73	−2.0%	61.05	84.93	60.00	8,57,386
Jun 2007BSE close	64.00	−11.4%	72.10	75.50	61.00	8,50,158
May 2007BSE close	72.25	−4.5%	74.95	82.90	62.03	4,74,180
Apr 2007BSE close	75.63	+1.2%	71.00	93.58	68.05	3,88,754
Mar 2007BSE close	74.73	−10.1%	84.50	84.50	62.90	5,56,656
Feb 2007BSE close	83.08	−41.9%	146.00	149.48	79.30	4,83,486
Jan 2007BSE close	143.08	–	87.48	157.05	87.48	11,57,808

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	16.10	16.95	16.10	16.19	16.74	1,244	100.0%
29 Oct 2026	16.20	17.00	16.10	16.10	16.86	26,931	96.7%
28 Oct 2026	16.05	16.40	16.05	16.25	16.10	1,616	99.6%
27 Oct 2026	16.16	16.45	16.00	16.05	16.02	1,274	100.0%
26 Oct 2026	16.50	16.80	16.00	16.49	16.57	1,426	100.0%
23 Oct 2026	16.02	16.50	15.50	16.49	16.39	8,438	90.5%
22 Oct 2026	16.90	16.90	16.00	16.80	16.22	1,462	100.0%
21 Oct 2026	17.00	17.00	16.00	16.67	16.57	17,528	99.1%
19 Oct 2026	16.50	17.00	16.20	17.00	16.45	533	95.7%
16 Oct 2026	17.00	17.17	16.50	16.55	16.60	52	100.0%
15 Oct 2026	17.50	17.50	16.50	17.00	16.51	1,081	98.7%
14 Oct 2026	17.20	17.20	16.01	16.37	16.49	1,796	100.0%
13 Oct 2026	16.00	17.20	16.00	16.50	16.71	40	65.0%
12 Oct 2026	17.40	17.40	16.00	16.10	16.48	10,404	100.0%
9 Oct 2026	16.50	17.00	16.50	16.50	16.50	2,083	100.0%
7 Oct 2026	17.00	17.00	17.00	17.00	17.00	2	100.0%
6 Oct 2026	17.80	17.80	16.60	17.40	16.98	299	99.0%
5 Oct 2026	16.31	17.35	16.31	16.60	16.58	1,172	99.7%
1 Oct 2026	16.00	17.40	16.00	17.14	16.74	1,805	94.4%
30 Sep 2026	16.50	17.10	16.40	16.90	16.70	2,326	95.3%
29 Sep 2026	16.50	17.10	16.50	17.10	16.50	3,229	99.8%
28 Sep 2026	16.00	18.00	16.00	17.49	17.22	12,369	99.0%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kamanwala Housing Construction bonus and split history

Ex-date	Event	Price factor	What happened
19 May 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
19 Sep 2008	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.