Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 48.00
-3.75 (-7.25%)
At close: Mar 9, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 47.02 | 50.30 | 47.02 | 50.00 | 50.00 | 4.17% | 814 |
| Mar 9, 2026 | 52.50 | 52.50 | 46.99 | 48.00 | 48.00 | -7.25% | 2,227 |
| Mar 6, 2026 | 53.65 | 53.65 | 51.00 | 51.75 | 51.75 | -0.48% | 255 |
| Mar 5, 2026 | 53.99 | 53.99 | 50.26 | 52.00 | 52.00 | 0.95% | 675 |
| Mar 4, 2026 | 51.02 | 52.00 | 50.11 | 51.51 | 51.51 | -0.46% | 2,622 |
| Mar 2, 2026 | 56.79 | 56.79 | 50.10 | 51.75 | 51.75 | -4.31% | 9,456 |
| Feb 27, 2026 | 58.99 | 58.99 | 54.00 | 54.08 | 54.08 | -5.11% | 8,751 |
| Feb 26, 2026 | 58.00 | 58.99 | 56.99 | 56.99 | 56.99 | -1.93% | 1,958 |
| Feb 25, 2026 | 59.48 | 59.48 | 57.95 | 58.11 | 58.11 | -0.97% | 453 |
| Feb 24, 2026 | 59.44 | 59.44 | 58.68 | 58.68 | 58.68 | 1.21% | 5 |
| Feb 23, 2026 | 59.44 | 59.44 | 56.51 | 57.98 | 57.98 | -0.79% | 2,837 |
| Feb 20, 2026 | 59.00 | 59.50 | 58.44 | 58.44 | 58.44 | 0.78% | 1,082 |
| Feb 19, 2026 | 58.00 | 58.00 | 56.76 | 57.99 | 57.99 | 1.75% | 2,209 |
| Feb 18, 2026 | 53.20 | 58.34 | 53.20 | 56.99 | 56.99 | 0.32% | 4,034 |
| Feb 17, 2026 | 58.44 | 58.44 | 55.41 | 56.81 | 56.81 | -0.99% | 1,040 |
| Feb 16, 2026 | 54.20 | 57.38 | 54.20 | 57.38 | 57.38 | 2.23% | 1,890 |
| Feb 13, 2026 | 57.99 | 57.99 | 56.12 | 56.13 | 56.13 | -2.38% | 1,987 |
| Feb 12, 2026 | 54.05 | 57.89 | 54.05 | 57.50 | 57.50 | -0.47% | 3,009 |
| Feb 11, 2026 | 56.20 | 57.77 | 55.40 | 57.77 | 57.77 | 2.79% | 13,155 |
| Feb 10, 2026 | 56.35 | 58.40 | 55.00 | 56.20 | 56.20 | -2.26% | 6,770 |
| Feb 9, 2026 | 56.27 | 57.77 | 56.27 | 57.50 | 57.50 | 2.19% | 154 |
| Feb 6, 2026 | 54.98 | 57.35 | 54.98 | 56.27 | 56.27 | 0.30% | 3,024 |
| Feb 5, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.18% | 16 |
| Feb 4, 2026 | 56.76 | 57.99 | 56.00 | 56.00 | 56.00 | -1.41% | 5,338 |
| Feb 3, 2026 | 56.00 | 56.88 | 55.11 | 56.80 | 56.80 | -1.20% | 3,254 |
| Feb 2, 2026 | 57.48 | 57.49 | 57.28 | 57.49 | 57.49 | 0.02% | 6 |
| Feb 1, 2026 | 58.40 | 58.40 | 57.48 | 57.48 | 57.48 | 2.08% | 25 |
| Jan 30, 2026 | 54.25 | 58.29 | 54.25 | 56.31 | 56.31 | 2.42% | 2,353 |
| Jan 29, 2026 | 55.01 | 57.96 | 54.55 | 54.98 | 54.98 | -3.37% | 1,485 |
| Jan 28, 2026 | 54.46 | 57.64 | 54.46 | 56.90 | 56.90 | -0.16% | 9 |
| Jan 27, 2026 | 56.80 | 58.50 | 54.73 | 56.99 | 56.99 | 0.35% | 6,635 |
| Jan 23, 2026 | 58.19 | 58.19 | 54.50 | 56.79 | 56.79 | 1.36% | 5,008 |
| Jan 22, 2026 | 54.62 | 57.98 | 54.62 | 56.03 | 56.03 | -1.43% | 239 |
| Jan 21, 2026 | 56.00 | 56.88 | 54.52 | 56.84 | 56.84 | 1.50% | 457 |
| Jan 20, 2026 | 55.56 | 56.00 | 54.10 | 56.00 | 56.00 | 0.79% | 7,152 |
| Jan 19, 2026 | 55.56 | 55.56 | 55.00 | 55.56 | 55.56 | - | 2,005 |
| Jan 16, 2026 | 58.14 | 58.14 | 55.56 | 55.56 | 55.56 | -2.53% | 45 |
| Jan 14, 2026 | 55.00 | 58.43 | 55.00 | 57.00 | 57.00 | 1.79% | 134 |
| Jan 13, 2026 | 55.50 | 56.00 | 55.44 | 56.00 | 56.00 | -2.59% | 2,585 |
| Jan 12, 2026 | 57.80 | 57.80 | 55.72 | 57.49 | 57.49 | 0.30% | 2,393 |
| Jan 9, 2026 | 57.07 | 58.25 | 56.89 | 57.32 | 57.32 | 0.47% | 3,403 |
| Jan 8, 2026 | 58.44 | 58.44 | 56.17 | 57.05 | 57.05 | -1.62% | 11,895 |
| Jan 7, 2026 | 57.68 | 57.99 | 56.23 | 57.99 | 57.99 | 0.49% | 9,940 |
| Jan 6, 2026 | 58.00 | 58.00 | 56.50 | 57.71 | 57.71 | -0.31% | 3,346 |
| Jan 5, 2026 | 55.38 | 57.99 | 55.38 | 57.89 | 57.89 | 0.89% | 869 |
| Jan 2, 2026 | 56.00 | 57.55 | 56.00 | 57.38 | 57.38 | - | 12,512 |
| Jan 1, 2026 | 55.01 | 57.55 | 55.01 | 57.38 | 57.38 | 1.38% | 57 |
| Dec 31, 2025 | 57.00 | 57.60 | 55.00 | 56.60 | 56.60 | -1.12% | 3,087 |
| Dec 30, 2025 | 53.99 | 57.46 | 53.80 | 57.24 | 57.24 | 2.64% | 3,856 |
| Dec 29, 2025 | 54.99 | 56.40 | 53.00 | 55.77 | 55.77 | -0.50% | 19,752 |