Skip to main content
logo
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,450.70
-7.00 (-0.28%)
At close: Aug 17, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 17, 20262,477.952,490.002,449.552,450.702,450.70-0.28%540
Aug 14, 20262,491.302,739.702,445.102,457.702,457.70-0.45%2,064
Aug 13, 20262,504.952,505.002,468.852,468.852,468.85-0.87%167
Aug 12, 20262,452.302,506.002,452.302,490.552,490.550.36%799
Aug 11, 20262,500.002,500.002,475.602,481.702,481.70-0.76%520
Aug 10, 20262,515.002,515.002,490.002,500.602,500.600.02%311
Aug 7, 20262,510.602,525.002,487.202,500.002,500.00-0.83%448
Aug 6, 20262,513.202,536.402,500.202,520.802,520.800.43%465
Aug 5, 20262,553.252,553.252,510.002,510.002,510.00-0.05%193
Aug 4, 20262,697.102,697.102,503.752,511.202,511.200.18%295
Aug 3, 20262,540.002,544.202,500.002,506.802,506.800.21%83
Jul 31, 20262,501.002,532.852,459.002,501.452,501.45-0.31%957
Jul 30, 20262,549.002,549.002,500.002,509.152,509.15-1.60%439
Jul 29, 20262,545.902,576.352,525.002,550.002,550.001.71%266
Jul 28, 20262,543.352,564.952,500.002,507.102,507.10-1.36%175
Jul 27, 20262,501.052,581.152,501.052,541.752,541.750.46%295
Jul 24, 20262,505.002,561.952,505.002,530.102,530.100.30%494
Jul 23, 20262,611.002,669.602,515.002,522.452,522.45-4.75%2,077
Jul 22, 20262,700.002,721.002,632.002,648.152,648.15-2.20%481
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