Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,529.85
+88.55 (3.63%)
At close: Mar 25, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,488.002,548.902,450.052,529.852,529.853.63%5,079
Mar 24, 20262,400.002,449.002,376.202,441.302,441.302.80%9,525
Mar 23, 20262,474.352,474.352,350.002,374.752,374.75-4.03%5,279
Mar 20, 20262,520.002,560.002,470.202,474.352,474.35-1.41%3,518
Mar 19, 20262,530.002,568.902,495.002,509.702,486.50-1.56%2,461
Mar 18, 20262,516.452,568.002,516.452,549.452,525.881.86%2,528
Mar 17, 20262,466.102,518.802,449.952,502.952,479.811.60%5,132
Mar 16, 20262,500.002,539.952,460.002,463.602,440.83-1.75%2,448
Mar 13, 20262,575.952,595.002,501.002,507.602,484.42-2.63%6,350
Mar 12, 20262,501.552,600.702,466.252,575.252,551.442.95%12,114
Mar 11, 20262,570.002,592.602,471.002,501.552,478.43-3.01%7,163
Mar 10, 20262,532.202,596.952,529.952,579.102,555.262.25%8,204
Mar 9, 20262,552.052,574.802,500.002,522.302,498.98-3.59%2,760
Mar 6, 20262,596.302,640.002,596.302,616.202,592.020.77%1,555
Mar 5, 20262,645.002,649.002,562.102,596.302,572.302.17%1,665
Mar 4, 20262,574.002,683.802,510.002,541.202,517.71-1.60%9,130
Mar 2, 20262,562.002,685.002,551.002,582.502,558.63-2.05%3,818
Feb 27, 20262,690.002,690.052,611.152,636.502,612.13-1.65%1,914
Feb 26, 20262,690.052,699.002,652.502,680.752,655.97-0.38%872
Feb 25, 20262,700.002,729.102,620.002,690.852,665.98-0.02%3,845
Feb 24, 20262,708.052,749.802,625.002,691.502,666.62-0.61%3,259
Feb 23, 20262,750.102,772.002,701.052,708.002,682.97-1.34%4,223
Feb 20, 20262,791.002,869.752,720.052,744.652,719.28-1.46%6,207
Feb 19, 20262,811.402,898.002,762.002,785.402,759.65-0.92%7,067
Feb 18, 20262,699.002,939.002,665.052,811.402,785.416.04%39,293
Feb 17, 20262,539.952,785.002,525.302,651.302,626.794.38%29,752
Feb 16, 20262,540.002,580.452,515.002,539.952,516.470.21%8,384
Feb 13, 20262,600.002,600.002,517.052,534.602,511.17-2.56%6,000
Feb 12, 20262,655.002,674.052,581.002,601.302,577.25-1.43%3,864
Feb 11, 20262,684.702,721.952,620.002,638.952,614.56-1.70%3,696
Feb 10, 20262,725.302,749.002,676.152,684.602,659.78-1.49%6,838
Feb 9, 20262,670.002,770.002,670.002,725.202,700.012.27%22,240
Feb 6, 20262,661.002,698.952,650.002,664.752,640.12-0.61%1,975
Feb 5, 20262,665.002,725.002,665.002,681.052,656.27-0.70%1,766
Feb 4, 20262,660.002,740.002,660.002,699.852,674.890.50%5,193
Feb 3, 20262,785.002,788.002,662.002,686.452,661.622.86%30,117
Feb 2, 20262,635.002,675.002,582.052,611.652,587.51-0.66%5,995
Feb 1, 20262,630.002,700.002,602.002,629.002,604.70-0.02%4,053
Jan 30, 20262,665.002,790.002,620.002,629.452,605.14-1.19%4,493
Jan 29, 20262,701.052,701.052,621.202,661.252,636.65-1.44%5,500
Jan 28, 20262,790.002,790.002,680.102,700.152,675.190.74%8,055
Jan 27, 20262,702.002,800.002,671.002,680.402,655.62-1.92%10,905
Jan 23, 20262,850.002,854.602,682.052,732.752,707.49-2.80%15,722
Jan 22, 20262,601.002,839.002,601.002,811.402,785.418.45%26,131
Jan 21, 20262,767.052,767.052,570.152,592.302,568.34-6.26%10,681
Jan 20, 20262,811.052,850.002,750.002,765.302,739.74-2.95%5,359
Jan 19, 20262,775.052,870.002,775.002,849.502,823.162.24%5,597
Jan 16, 20262,806.602,844.952,772.002,787.052,761.29-0.59%838
Jan 14, 20262,838.952,839.002,802.002,803.602,777.68-1.49%990
Jan 13, 20262,820.952,873.002,780.052,846.002,819.691.23%990