Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,811.40
+219.10 (8.45%)
At close: Jan 22, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,601.002,839.002,601.002,811.402,811.408.45%26,131
Jan 21, 20262,767.052,767.052,570.152,592.302,592.30-6.26%10,681
Jan 20, 20262,811.052,850.002,750.002,765.302,765.30-2.95%5,359
Jan 19, 20262,775.052,870.002,775.002,849.502,849.502.24%5,597
Jan 16, 20262,806.602,844.952,772.002,787.052,787.05-0.59%838
Jan 14, 20262,838.952,839.002,802.002,803.602,803.60-1.49%990
Jan 13, 20262,820.952,873.002,780.052,846.002,846.001.23%990
Jan 12, 20262,751.002,823.952,751.002,811.502,811.501.54%6,719
Jan 9, 20262,840.002,840.052,757.002,768.902,768.90-0.30%1,535
Jan 8, 20262,852.902,867.202,770.002,777.202,777.20-2.66%2,119
Jan 7, 20262,812.552,875.002,812.002,853.102,853.101.50%1,302
Jan 6, 20262,846.052,850.002,801.452,811.002,811.00-0.74%1,679
Jan 5, 20262,887.952,888.002,830.002,831.852,831.85-0.32%3,846
Jan 2, 20262,836.102,868.002,835.102,841.052,841.050.17%528
Jan 1, 20262,862.602,879.952,832.002,836.152,836.15-0.92%938
Dec 31, 20252,879.902,890.002,831.002,862.552,862.551.13%3,035
Dec 30, 20252,865.002,900.002,823.402,830.452,830.45-0.42%1,340
Dec 29, 20252,905.602,940.602,828.902,842.302,842.30-2.18%2,657
Dec 26, 20252,969.402,978.752,882.502,905.602,905.60-2.15%3,143
Dec 24, 20252,858.403,048.002,835.052,969.352,969.353.88%26,489
Dec 23, 20252,838.202,870.002,811.002,858.402,858.400.71%2,038
Dec 22, 20252,845.052,875.002,835.102,838.202,838.200.10%1,338
Dec 19, 20252,826.052,879.952,803.902,835.252,835.25-0.13%3,766
Dec 18, 20252,865.002,950.002,834.002,838.902,838.90-0.92%10,425
Dec 17, 20252,879.702,920.002,860.002,865.352,865.35-0.50%981
Dec 16, 20252,901.002,970.002,870.002,879.702,879.70-1.70%3,199
Dec 15, 20252,850.002,990.002,850.002,929.402,929.401.76%3,809
Dec 12, 20252,920.002,920.002,862.002,878.752,878.75-0.36%2,250
Dec 11, 20252,738.802,992.002,702.052,889.202,889.206.02%37,250
Dec 10, 20252,721.052,775.402,703.002,725.152,725.150.25%1,529
Dec 9, 20252,667.702,773.952,612.002,718.252,718.251.90%3,083
Dec 8, 20252,717.102,740.002,650.002,667.652,667.65-1.82%1,632
Dec 5, 20252,750.002,782.652,675.002,717.102,717.10-0.95%2,860
Dec 4, 20252,764.102,829.902,710.002,743.152,743.150.07%1,456
Dec 3, 20252,801.102,844.902,735.002,741.102,741.10-2.11%1,118
Dec 2, 20252,831.302,899.002,790.002,800.152,800.15-1.09%1,782
Dec 1, 20252,900.002,900.002,805.002,831.152,831.15-2.45%961
Nov 28, 20252,824.752,910.002,800.002,902.402,902.402.75%2,069
Nov 27, 20252,841.052,869.002,750.002,824.752,824.75-0.02%1,448
Nov 26, 20252,812.052,835.002,807.152,825.202,825.200.64%603
Nov 25, 20252,770.002,839.952,770.002,807.152,807.151.27%819
Nov 24, 20252,818.802,849.502,770.052,771.952,771.95-2.15%1,891
Nov 21, 20252,856.752,883.002,830.002,832.952,832.95-0.83%900
Nov 20, 20252,940.002,940.002,842.002,856.752,856.751.21%1,396
Nov 19, 20252,900.052,900.052,780.002,822.602,822.60-1.90%2,360
Nov 18, 20252,914.002,914.002,866.002,877.152,877.15-1.25%1,387
Nov 17, 20252,990.002,990.002,875.002,913.552,913.550.28%2,119
Nov 14, 20252,901.002,977.902,901.002,905.302,905.30-1.51%4,324
Nov 13, 20253,030.003,030.002,932.302,949.702,949.70-2.16%610
Nov 12, 20252,960.003,019.002,932.353,014.953,014.951.92%17,112