Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,890.55
-32.00 (-1.09%)
At close: Aug 29, 2025

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20252,922.552,939.452,826.352,890.552,890.55-1.09%2,338
Aug 28, 20252,900.002,975.002,900.002,922.552,922.550.25%922
Aug 26, 20252,926.002,952.002,906.702,915.252,915.25-0.51%1,160
Aug 25, 20252,920.002,962.752,920.002,930.252,930.25-0.23%2,502
Aug 22, 20252,960.002,989.902,935.052,937.002,918.75-0.17%1,363
Aug 21, 20252,944.002,997.952,935.002,942.002,923.72-0.04%1,421
Aug 20, 20253,020.003,020.002,920.302,943.052,924.76-1.39%6,176
Aug 19, 20253,009.953,065.002,976.002,984.652,966.100.04%4,302
Aug 18, 20252,963.703,009.952,855.002,983.602,965.060.67%6,441
Aug 14, 20252,945.002,970.902,934.602,963.702,945.28-0.04%2,033
Aug 13, 20252,997.952,998.002,933.052,964.752,946.33-0.17%1,559
Aug 12, 20252,961.203,010.002,930.002,969.802,951.350.04%1,757
Aug 11, 20253,020.003,020.002,950.002,968.702,950.25-0.58%1,379
Aug 8, 20253,038.153,038.202,970.052,986.152,967.60-0.24%5,622
Aug 7, 20253,095.003,095.002,909.952,993.352,974.75-1.58%11,684
Aug 6, 20252,955.003,094.752,955.003,041.253,022.35-2.05%2,366
Aug 5, 20253,140.003,140.003,069.953,104.803,085.510.87%4,647
Aug 4, 20253,000.003,080.003,000.003,077.903,058.771.62%3,973
Aug 1, 20253,120.003,120.003,011.003,028.753,009.93-0.95%1,777
Jul 31, 20253,040.103,099.003,033.053,057.953,038.95-0.86%3,966
Jul 30, 20253,107.903,129.703,078.053,084.603,065.43-0.58%2,258
Jul 29, 20253,062.003,109.753,062.003,102.703,083.420.32%2,580
Jul 28, 20253,052.003,119.003,052.003,092.953,073.731.22%5,385
Jul 25, 20253,140.003,140.003,035.003,055.553,036.56-0.91%7,504
Jul 24, 20253,138.953,164.953,051.003,083.603,064.44-1.70%8,103
Jul 23, 20253,100.003,157.603,066.053,136.953,117.460.89%3,501
Jul 22, 20253,130.003,130.003,062.053,109.153,089.830.60%4,111
Jul 21, 20253,052.253,150.003,050.003,090.603,071.400.84%2,442
Jul 18, 20253,060.053,114.953,040.103,065.003,045.96-0.43%2,469
Jul 17, 20253,128.003,128.003,072.003,078.253,059.120.22%1,555
Jul 16, 20253,117.003,117.003,036.503,071.603,052.51-0.47%3,050
Jul 15, 20253,099.603,109.953,061.053,085.953,066.770.21%1,854
Jul 14, 20253,115.003,130.653,064.653,079.403,060.27-0.62%3,242
Jul 11, 20253,100.003,143.953,063.053,098.753,079.50-0.14%6,736
Jul 10, 20253,143.953,210.003,085.003,103.103,083.82-0.99%5,970
Jul 9, 20253,151.353,174.803,105.003,134.053,114.58-0.55%4,553
Jul 8, 20253,127.003,209.703,090.053,151.353,131.770.56%5,030
Jul 7, 20253,195.003,265.503,125.003,133.803,114.33-1.46%8,731
Jul 4, 20253,163.953,218.953,095.003,180.103,160.342.52%19,841
Jul 3, 20253,098.003,170.003,015.003,101.853,082.581.23%10,130
Jul 2, 20252,961.953,115.152,936.203,064.053,045.013.48%11,607
Jul 1, 20252,931.002,964.002,920.002,960.902,942.500.44%21,512
Jun 30, 20252,903.102,962.502,890.252,947.902,929.581.54%6,061
Jun 27, 20252,914.002,948.452,881.102,903.102,885.06-1.48%4,835
Jun 26, 20252,919.952,960.002,901.002,946.702,928.390.94%9,939
Jun 25, 20252,860.002,934.102,851.052,919.302,901.162.28%7,773
Jun 24, 20252,848.552,879.952,848.552,854.152,836.420.20%3,909
Jun 23, 20252,839.852,876.002,806.402,848.502,830.80-0.05%5,395
Jun 20, 20252,776.002,874.002,776.002,849.852,832.14-0.17%3,075
Jun 19, 20252,849.952,860.002,820.002,854.802,837.060.12%13,447