Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,648.15
-59.70 (-2.20%)
At close: Jul 22, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,629.702,748.002,629.702,707.852,707.853.79%1,176
Jul 20, 20262,637.002,637.002,609.002,609.002,609.000.15%33
Jul 17, 20262,608.602,632.952,601.002,605.152,605.15-0.28%117
Jul 16, 20262,599.802,676.002,590.002,612.352,612.352.45%1,051
Jul 15, 20262,560.902,589.252,550.002,550.002,550.000.75%62
Jul 14, 20262,543.902,574.002,530.002,531.052,531.05-1.00%166
Jul 13, 20262,575.002,587.752,550.002,556.702,556.70-1.45%356
Jul 10, 20262,568.052,600.002,550.052,594.352,594.351.22%172
Jul 9, 20262,570.002,585.502,540.052,563.152,563.151.10%230
Jul 8, 20262,580.002,583.802,535.252,535.252,535.25-2.22%336
Jul 7, 20262,622.002,622.002,580.002,592.752,592.75-1.11%505
Jul 6, 20262,591.402,637.502,580.002,621.752,621.751.02%1,014
Jul 3, 20262,625.002,635.952,560.002,595.202,595.20-0.11%1,357
Jul 2, 20262,632.002,632.002,550.002,598.152,598.151.43%694
Jul 1, 20262,580.002,623.952,550.002,561.402,561.40-1.32%824
Jun 30, 20262,551.302,625.002,550.002,595.702,595.701.18%1,313
Jun 29, 20262,603.002,603.002,560.002,565.502,565.50-1.71%334
Jun 25, 20262,630.902,635.052,609.002,610.052,610.05-0.79%104
Jun 24, 20262,648.602,695.002,620.952,630.852,630.85-0.67%239
Jun 23, 20262,645.002,678.752,623.402,648.602,648.60-0.06%964
Jun 22, 20262,644.002,667.602,612.752,650.302,650.300.49%371
Jun 19, 20262,590.052,655.052,590.002,637.302,637.301.20%515
Jun 18, 20262,605.952,649.002,590.002,606.002,606.00-221
Jun 17, 20262,702.002,702.002,602.002,605.902,605.90-2.44%461
Jun 16, 20262,600.002,673.002,600.002,671.102,671.102.06%183
Jun 15, 20262,582.002,654.002,582.002,617.302,617.301.43%166
Jun 12, 20262,554.602,610.002,554.602,580.352,580.351.01%264
Jun 11, 20262,579.102,589.802,550.002,554.602,554.60-1.78%219
Jun 10, 20262,583.002,630.002,573.102,600.852,600.851.87%604
Jun 9, 20262,600.052,600.102,552.002,553.002,553.00-0.12%45
Jun 8, 20262,556.052,576.002,550.002,556.102,556.10-0.85%363
Jun 5, 20262,590.102,629.902,555.002,577.952,577.95-1.61%297
Jun 4, 20262,647.402,684.952,600.102,620.152,620.15-1.23%357
Jun 3, 20262,634.302,718.502,632.502,652.852,652.850.44%1,025
Jun 2, 20262,600.002,650.002,585.002,641.252,641.251.39%310
Jun 1, 20262,624.952,640.002,592.652,604.952,604.95-1.62%506
May 29, 20262,681.752,687.252,630.002,647.802,647.80-1.27%729
May 27, 20262,648.902,711.452,648.902,681.752,681.751.62%196
May 26, 20262,648.952,668.902,600.002,639.102,639.101.46%351
May 25, 20262,606.452,627.152,571.002,601.152,601.151.33%3,210
May 22, 20262,595.352,599.002,566.902,566.902,566.900.39%232
May 21, 20262,570.002,619.552,550.002,556.952,556.95-0.58%1,356
May 20, 20262,574.752,587.002,550.002,571.752,571.750.38%201
May 19, 20262,612.002,612.002,540.052,561.902,561.90-0.13%441
May 18, 20262,635.002,635.002,558.552,565.302,565.30-2.10%318
May 15, 20262,644.402,679.402,600.002,620.302,620.30-0.84%167
May 14, 20262,626.602,650.002,605.002,642.452,642.450.60%1,071
May 13, 20262,655.352,684.902,621.102,626.602,626.60-0.28%568
May 12, 20262,675.002,680.702,622.102,633.952,633.95-2.65%699
May 11, 20262,711.002,735.002,662.002,705.702,705.70-0.11%620