Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,681.75
+42.65 (1.62%)
At close: May 27, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 20262,709.752,724.002,670.052,708.802,708.800.46%4,015
May 7, 20262,718.852,718.852,652.002,696.502,696.501.21%1,484
May 6, 20262,531.052,680.502,491.302,664.202,664.206.75%8,696
May 5, 20262,502.002,519.102,480.002,495.752,495.75-0.97%1,473
May 4, 20262,544.952,549.802,505.102,520.102,520.101.09%534
Apr 30, 20262,485.002,550.002,485.002,492.902,492.90-0.24%2,360
Apr 29, 20262,505.402,628.002,486.102,498.952,498.95-0.26%5,606
Apr 28, 20262,498.002,520.002,483.802,505.452,505.450.22%967
Apr 27, 20262,484.052,539.002,450.002,500.002,500.000.80%6,786
Apr 24, 20262,551.052,551.052,450.502,480.102,480.10-2.78%7,545
Apr 23, 20262,515.002,572.702,502.002,551.102,551.101.41%499
Apr 22, 20262,540.002,540.002,499.102,515.552,515.550.53%287
Apr 21, 20262,520.002,547.952,485.052,502.202,502.20-1,795
Apr 20, 20262,581.002,581.002,457.002,502.252,502.25-0.58%832
Apr 17, 20262,483.652,534.702,461.052,516.752,516.750.32%7,999
Apr 16, 20262,545.002,550.002,451.202,508.752,508.750.36%3,158
Apr 15, 20262,454.052,524.002,450.002,499.702,499.702.45%4,685
Apr 13, 20262,425.002,476.952,405.102,439.902,439.90-1.81%2,577
Apr 10, 20262,460.002,499.952,460.002,484.852,484.851.84%1,999
Apr 9, 20262,471.002,480.202,435.002,439.852,439.85-2.14%11,089
Apr 8, 20262,488.002,524.002,480.002,493.102,493.102.25%2,959
Apr 7, 20262,440.002,486.002,435.002,438.252,438.25-0.29%3,433
Apr 6, 20262,453.052,470.252,401.252,445.252,445.250.26%3,144
Apr 2, 20262,489.902,495.002,435.002,438.802,438.80-2.83%5,556
Apr 1, 20262,525.002,548.002,426.202,509.802,509.804.11%5,310
Mar 30, 20262,460.052,489.952,400.002,410.652,410.65-2.06%3,921
Mar 27, 20262,539.002,577.002,435.002,461.252,461.25-2.71%6,651
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, 20262,520.002,560.002,470.202,474.352,474.35-0.49%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