Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,179.95
-14.05 (-0.64%)
At close: Nov 9, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 20262,200.002,200.002,142.002,179.952,179.95-0.64%73
Nov 8, 20262,195.002,195.002,160.002,194.002,194.000.45%222
Nov 6, 20262,150.052,249.002,135.002,184.102,184.101.66%1,175
Nov 5, 20262,176.002,199.952,139.252,148.452,148.45-0.03%602
Nov 4, 20262,200.002,200.002,135.002,149.052,149.050.66%190
Nov 3, 20262,249.002,250.002,135.002,135.002,135.00-1.43%198
Nov 2, 20262,147.902,219.902,137.202,166.002,166.000.74%127
Oct 29, 20262,110.002,160.002,110.002,150.102,150.101.47%162
Oct 28, 20262,174.902,174.902,105.052,118.902,118.90-0.71%835
Oct 27, 20262,185.552,195.052,110.002,133.952,133.95-2.20%189
Oct 26, 20262,130.002,241.352,125.052,182.002,182.002.20%997
Oct 23, 20262,150.052,150.052,105.052,135.052,135.05-0.86%638
Oct 22, 20262,200.952,200.952,140.002,153.602,153.60-2.15%18,269
Oct 21, 20262,300.002,310.002,200.002,200.952,200.95-2.78%1,343
Oct 19, 20262,263.202,281.352,240.602,263.802,263.80-0.45%213
Oct 16, 20262,250.002,274.302,230.002,274.102,274.101.72%161
Oct 15, 20262,370.002,370.002,235.002,235.752,235.75-0.68%106
Oct 14, 20262,283.402,330.152,244.302,251.002,251.00-1.30%322
Oct 13, 20262,210.352,298.902,210.302,280.602,280.603.42%711
Oct 12, 20262,250.002,250.002,205.002,205.102,205.10-1.12%586
Oct 9, 20262,258.952,261.202,218.252,230.002,230.000.32%318
Oct 8, 20262,224.052,250.802,205.602,222.902,222.90-0.14%544
Oct 7, 20262,231.052,256.702,226.002,226.002,226.00-1.07%314
Oct 6, 20262,257.902,257.902,240.002,250.002,250.000.90%535
Oct 5, 20262,264.102,264.102,225.552,230.002,230.00-1.32%460
Oct 1, 20262,290.852,299.602,228.802,259.852,259.85-0.86%288
Sep 30, 20262,253.952,302.552,253.952,279.502,279.502.02%343
Sep 29, 20262,205.002,271.002,205.002,234.302,234.301.33%425
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