Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 56.79
+0.76 (1.36%)
At close: Jan 23, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 54.90 | 56.10 | 52.77 | 56.05 | 56.05 | 2.09% | 3,677 |
| Dec 24, 2025 | 52.75 | 55.00 | 52.75 | 54.90 | 54.90 | 1.35% | 171,281 |
| Dec 23, 2025 | 55.00 | 55.00 | 54.00 | 54.17 | 54.17 | -1.49% | 1,937 |
| Dec 22, 2025 | 53.17 | 56.15 | 52.72 | 54.99 | 54.99 | 0.35% | 3,306 |
| Dec 19, 2025 | 55.51 | 55.51 | 53.13 | 54.80 | 54.80 | -0.92% | 3,084 |
| Dec 18, 2025 | 55.01 | 55.33 | 52.70 | 55.31 | 55.31 | 0.56% | 10,030 |
| Dec 17, 2025 | 53.12 | 57.30 | 52.10 | 55.00 | 55.00 | -0.31% | 78,942 |
| Dec 16, 2025 | 57.43 | 57.43 | 55.17 | 55.17 | 55.17 | -0.95% | 278 |
| Dec 15, 2025 | 57.85 | 57.85 | 54.00 | 55.70 | 55.70 | -0.43% | 9,000 |
| Dec 12, 2025 | 58.44 | 58.97 | 55.90 | 55.94 | 55.94 | -4.29% | 4,972 |
| Dec 11, 2025 | 56.55 | 58.50 | 55.52 | 58.45 | 58.45 | 3.36% | 2,096 |
| Dec 10, 2025 | 58.42 | 58.42 | 56.00 | 56.55 | 56.55 | -0.82% | 95 |
| Dec 9, 2025 | 52.50 | 58.00 | 52.50 | 57.02 | 57.02 | 2.98% | 3,168 |
| Dec 8, 2025 | 61.76 | 61.76 | 55.31 | 55.37 | 55.37 | -3.01% | 1,961 |
| Dec 5, 2025 | 64.90 | 64.90 | 56.52 | 57.09 | 57.09 | 1.67% | 2,830 |
| Dec 4, 2025 | 59.99 | 59.99 | 56.00 | 56.15 | 56.15 | -3.56% | 3,909 |
| Dec 3, 2025 | 57.99 | 59.99 | 57.99 | 58.22 | 58.22 | -2.76% | 950 |
| Dec 2, 2025 | 57.31 | 60.96 | 55.21 | 59.87 | 59.87 | 4.47% | 24,525 |
| Dec 1, 2025 | 58.00 | 59.96 | 57.21 | 57.31 | 57.31 | -1.12% | 387 |
| Nov 28, 2025 | 57.12 | 58.93 | 57.12 | 57.96 | 57.96 | -2.67% | 4,475 |
| Nov 27, 2025 | 60.00 | 60.00 | 56.70 | 59.55 | 59.55 | 1.36% | 14,216 |
| Nov 26, 2025 | 60.00 | 60.00 | 57.00 | 58.75 | 58.75 | 0.41% | 7,277 |
| Nov 25, 2025 | 56.27 | 60.00 | 56.27 | 58.51 | 58.51 | -3.18% | 1,065 |
| Nov 24, 2025 | 61.49 | 61.49 | 58.23 | 60.43 | 60.43 | 0.73% | 1,898 |
| Nov 21, 2025 | 58.63 | 62.28 | 58.62 | 59.99 | 59.99 | -1.41% | 582 |
| Nov 20, 2025 | 58.62 | 61.49 | 58.62 | 60.85 | 60.85 | 3.31% | 586 |
| Nov 19, 2025 | 61.96 | 61.96 | 58.61 | 58.90 | 58.90 | -0.02% | 3,513 |
| Nov 18, 2025 | 58.50 | 62.30 | 58.50 | 58.91 | 58.91 | -2.35% | 24,369 |
| Nov 17, 2025 | 59.69 | 61.05 | 57.85 | 60.33 | 60.33 | 1.07% | 7,158 |
| Nov 14, 2025 | 59.05 | 62.27 | 59.05 | 59.69 | 59.69 | -1.66% | 1,488 |
| Nov 13, 2025 | 61.06 | 62.75 | 59.25 | 60.70 | 60.70 | -3.27% | 2,244 |