Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 59.79
-3.64 (-5.74%)
At close: Oct 1, 2025
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 62.44 | 62.44 | 57.60 | 58.14 | 58.14 | -3.52% | 28,817 |
| Oct 3, 2025 | 59.79 | 62.37 | 59.33 | 60.26 | 60.26 | 0.79% | 4,331 |
| Oct 1, 2025 | 64.94 | 64.94 | 57.80 | 59.79 | 59.79 | -5.74% | 59,447 |
| Sep 30, 2025 | 63.41 | 64.29 | 61.66 | 63.43 | 63.43 | 1.65% | 1,336 |
| Sep 29, 2025 | 63.97 | 64.37 | 62.00 | 62.40 | 62.40 | -2.94% | 18,037 |
| Sep 26, 2025 | 67.16 | 67.16 | 62.32 | 64.29 | 64.29 | -0.45% | 2,849 |
| Sep 25, 2025 | 65.01 | 66.97 | 64.35 | 64.58 | 64.58 | -3.88% | 11,042 |
| Sep 24, 2025 | 64.90 | 67.39 | 62.00 | 67.19 | 67.19 | 5.03% | 55,030 |
| Sep 23, 2025 | 63.15 | 65.40 | 61.77 | 63.97 | 63.97 | 3.56% | 14,183 |
| Sep 22, 2025 | 61.98 | 63.39 | 60.62 | 61.77 | 61.77 | 0.15% | 8,203 |
| Sep 19, 2025 | 61.95 | 61.95 | 60.28 | 61.68 | 61.68 | 0.97% | 836 |
| Sep 18, 2025 | 62.71 | 63.87 | 60.25 | 61.09 | 60.79 | 0.38% | 2,147 |
| Sep 17, 2025 | 62.21 | 64.77 | 60.09 | 60.86 | 60.56 | -2.30% | 19,714 |
| Sep 16, 2025 | 64.88 | 64.88 | 61.99 | 62.29 | 61.98 | 0.11% | 14,300 |
| Sep 15, 2025 | 64.11 | 65.50 | 61.67 | 62.22 | 61.91 | -3.98% | 14,032 |
| Sep 12, 2025 | 65.68 | 67.44 | 62.10 | 64.80 | 64.48 | 3.30% | 9,625 |
| Sep 11, 2025 | 66.43 | 66.43 | 62.30 | 62.73 | 62.42 | -1.24% | 1,600 |
| Sep 10, 2025 | 62.23 | 65.54 | 62.23 | 63.52 | 63.21 | 0.71% | 6,440 |
| Sep 9, 2025 | 62.60 | 66.43 | 62.55 | 63.07 | 62.76 | -2.77% | 7,076 |
| Sep 8, 2025 | 62.20 | 66.44 | 62.20 | 64.87 | 64.55 | 1.08% | 6,322 |
| Sep 5, 2025 | 65.43 | 67.35 | 62.01 | 64.18 | 63.87 | 0.30% | 34,907 |
| Sep 4, 2025 | 64.62 | 64.62 | 62.19 | 63.99 | 63.68 | 0.02% | 20,657 |
| Sep 3, 2025 | 64.86 | 65.00 | 63.50 | 63.98 | 63.67 | 3.56% | 39,557 |
| Sep 2, 2025 | 65.44 | 65.44 | 61.36 | 61.78 | 61.48 | -2.42% | 58,913 |
| Sep 1, 2025 | 67.89 | 67.89 | 61.11 | 63.31 | 63.00 | 1.60% | 2,194 |
| Aug 29, 2025 | 63.01 | 64.00 | 61.08 | 62.31 | 62.00 | 1.38% | 12,288 |
| Aug 28, 2025 | 65.42 | 65.42 | 60.00 | 61.46 | 61.16 | -1.95% | 12,456 |
| Aug 26, 2025 | 65.01 | 65.87 | 60.53 | 62.68 | 62.37 | -2.32% | 12,224 |
| Aug 25, 2025 | 66.44 | 66.94 | 62.10 | 64.17 | 63.86 | 1.06% | 10,672 |
| Aug 22, 2025 | 68.41 | 68.50 | 62.16 | 63.50 | 63.19 | -3.13% | 17,466 |
| Aug 21, 2025 | 65.50 | 69.00 | 61.99 | 65.55 | 65.23 | 3.92% | 34,958 |
| Aug 20, 2025 | 69.29 | 69.29 | 62.00 | 63.08 | 62.77 | -5.30% | 13,619 |
| Aug 19, 2025 | 67.00 | 68.75 | 64.32 | 66.61 | 66.28 | 3.75% | 33,823 |
| Aug 18, 2025 | 66.50 | 67.12 | 60.98 | 64.20 | 63.89 | 5.21% | 74,711 |
| Aug 14, 2025 | 63.84 | 63.84 | 59.01 | 61.02 | 60.72 | 3.78% | 64,522 |
| Aug 13, 2025 | 61.99 | 61.99 | 57.50 | 58.80 | 58.51 | -2.94% | 72,926 |
| Aug 12, 2025 | 67.70 | 67.70 | 60.00 | 60.58 | 60.28 | -4.34% | 139,759 |
| Aug 11, 2025 | 64.50 | 67.24 | 61.50 | 63.33 | 63.02 | 3.38% | 56,346 |
| Aug 8, 2025 | 61.44 | 63.44 | 59.38 | 61.26 | 60.96 | 2.10% | 119,720 |
| Aug 7, 2025 | 66.93 | 66.93 | 59.01 | 60.00 | 59.71 | -1.40% | 110,076 |
| Aug 6, 2025 | 60.00 | 61.00 | 58.10 | 60.85 | 60.55 | 3.22% | 16,803 |
| Aug 5, 2025 | 59.99 | 60.40 | 57.26 | 58.95 | 58.66 | -1.73% | 80,737 |
| Aug 4, 2025 | 60.43 | 60.43 | 58.04 | 59.99 | 59.70 | 0.79% | 148 |
| Aug 1, 2025 | 58.10 | 59.78 | 57.98 | 59.52 | 59.23 | 4.49% | 1,847 |
| Jul 31, 2025 | 56.80 | 57.44 | 56.51 | 56.96 | 56.68 | 1.68% | 3,638 |
| Jul 30, 2025 | 58.79 | 59.41 | 53.80 | 56.02 | 55.75 | -1.01% | 22,696 |
| Jul 29, 2025 | 60.44 | 62.04 | 56.59 | 56.59 | 56.31 | -4.99% | 14,074 |
| Jul 28, 2025 | 60.57 | 60.57 | 56.63 | 59.56 | 59.27 | 0.29% | 19,722 |
| Jul 25, 2025 | 63.80 | 64.48 | 59.15 | 59.39 | 59.10 | -3.29% | 82,584 |
| Jul 24, 2025 | 63.28 | 63.28 | 59.49 | 61.41 | 61.11 | 1.87% | 26,789 |