Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,205.00
-28.20 (-1.26%)
At close: Sep 28, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,211.002,218.002,205.002,205.002,205.00-1.26%200
Sep 25, 20262,220.002,255.152,205.002,233.202,233.201.30%1,007
Sep 24, 20262,279.002,339.752,200.002,204.552,204.55-1.33%1,350
Sep 23, 20262,256.702,257.552,230.352,234.302,234.30-0.27%423
Sep 22, 20262,267.052,282.352,227.352,240.402,240.40-0.43%944
Sep 21, 20262,250.002,255.602,240.152,250.052,250.05-0.01%2,378
Sep 18, 20262,269.152,269.152,250.002,250.302,250.30-0.83%2,107
Sep 17, 20262,250.002,288.402,250.002,269.152,269.150.83%795
Sep 16, 20262,260.002,277.352,250.002,250.502,250.50-0.78%933
Sep 15, 20262,270.052,303.852,257.802,268.252,268.25-0.64%1,054
Sep 11, 20262,280.052,301.002,260.002,282.952,282.95-0.25%660
Sep 10, 20262,317.752,347.302,281.302,288.702,288.70-0.44%944
Sep 9, 20262,469.952,469.952,294.702,298.752,298.75-0.85%2,177
Sep 8, 20262,350.002,350.002,313.002,318.552,318.55-0.42%597
Sep 7, 20262,335.052,354.502,325.002,328.352,328.35-0.88%503
Sep 4, 20262,362.052,362.052,340.952,349.002,349.000.21%503
Sep 3, 20262,373.502,411.352,335.002,344.152,344.150.12%1,632
Sep 2, 20262,355.002,355.802,324.602,341.452,341.45-0.40%2,762
Sep 1, 20262,365.002,369.102,350.052,350.852,350.85-0.49%841
Aug 31, 20262,400.002,410.002,360.452,362.352,362.35-0.73%1,050
Aug 28, 20262,400.002,400.052,372.502,379.652,379.65-0.78%920
Aug 27, 20262,400.002,400.002,382.352,398.302,398.300.41%500
Aug 26, 20262,449.002,449.002,380.002,388.452,388.45-0.65%612
Aug 25, 20262,425.002,452.202,387.002,404.002,404.00-1.06%1,210
Aug 24, 20262,421.102,439.952,420.002,429.852,429.850.31%837
Aug 21, 20262,430.802,450.052,422.002,422.452,422.450.02%353
Aug 20, 20262,426.802,451.302,422.002,422.002,422.000.17%649
Aug 19, 20262,480.002,480.002,435.002,440.102,417.85-0.39%568
Aug 18, 20262,462.402,470.352,442.002,449.752,427.41-0.04%471
Aug 17, 20262,477.952,490.002,449.552,450.702,428.35-0.28%540
Aug 14, 20262,491.302,739.702,445.102,457.702,435.29-0.45%2,064
Aug 13, 20262,504.952,505.002,468.852,468.852,446.34-0.87%167
Aug 12, 20262,452.302,506.002,452.302,490.552,467.840.36%799
Aug 11, 20262,500.002,500.002,475.602,481.702,459.07-0.76%520
Aug 10, 20262,515.002,515.002,490.002,500.602,477.800.02%311
Aug 7, 20262,510.602,525.002,487.202,500.002,477.20-0.83%448
Aug 6, 20262,513.202,536.402,500.202,520.802,497.810.43%465
Aug 5, 20262,553.252,553.252,510.002,510.002,487.11-0.05%193
Aug 4, 20262,697.102,697.102,503.752,511.202,488.300.18%295
Aug 3, 20262,540.002,544.202,500.002,506.802,483.940.21%83
Jul 31, 20262,501.002,532.852,459.002,501.452,478.64-0.31%957
Jul 30, 20262,549.002,549.002,500.002,509.152,486.27-1.60%439
Jul 29, 20262,545.902,576.352,525.002,550.002,526.751.71%266
Jul 28, 20262,543.352,564.952,500.002,507.102,484.24-1.36%175
Jul 27, 20262,501.052,581.152,501.052,541.752,518.570.46%295
Jul 24, 20262,505.002,561.952,505.002,530.102,507.030.30%494
Jul 23, 20262,611.002,669.602,515.002,522.452,499.45-4.75%2,077
Jul 22, 20262,700.002,721.002,632.002,648.152,624.00-2.20%481
Jul 21, 20262,629.702,748.002,629.702,707.852,683.163.79%1,176
Jul 20, 20262,637.002,637.002,609.002,609.002,585.210.15%33