Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 59.52
+2.56 (4.49%)
At close: Aug 1, 2025
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 66.93 | 66.93 | 59.01 | 60.00 | 60.00 | -1.40% | 110,076 |
| Aug 6, 2025 | 60.00 | 61.00 | 58.10 | 60.85 | 60.85 | 3.22% | 16,803 |
| Aug 5, 2025 | 59.99 | 60.40 | 57.26 | 58.95 | 58.95 | -1.73% | 80,737 |
| Aug 4, 2025 | 60.43 | 60.43 | 58.04 | 59.99 | 59.99 | 0.79% | 148 |
| Aug 1, 2025 | 58.10 | 59.78 | 57.98 | 59.52 | 59.52 | 4.49% | 1,847 |
| Jul 31, 2025 | 56.80 | 57.44 | 56.51 | 56.96 | 56.96 | 1.68% | 3,638 |
| Jul 30, 2025 | 58.79 | 59.41 | 53.80 | 56.02 | 56.02 | -1.01% | 22,696 |
| Jul 29, 2025 | 60.44 | 62.04 | 56.59 | 56.59 | 56.59 | -4.99% | 14,074 |
| Jul 28, 2025 | 60.57 | 60.57 | 56.63 | 59.56 | 59.56 | 0.29% | 19,722 |
| Jul 25, 2025 | 63.80 | 64.48 | 59.15 | 59.39 | 59.39 | -3.29% | 82,584 |
| Jul 24, 2025 | 63.28 | 63.28 | 59.49 | 61.41 | 61.41 | 1.87% | 26,789 |
| Jul 23, 2025 | 60.00 | 62.50 | 59.51 | 60.28 | 60.28 | 0.47% | 35,679 |
| Jul 22, 2025 | 63.00 | 63.00 | 59.85 | 60.00 | 60.00 | -4.76% | 57,716 |
| Jul 21, 2025 | 65.98 | 67.00 | 62.99 | 63.00 | 63.00 | -2.84% | 5,190 |
| Jul 18, 2025 | 65.00 | 65.99 | 64.84 | 64.84 | 64.84 | -0.45% | 312 |
| Jul 17, 2025 | 63.27 | 67.86 | 63.27 | 65.13 | 65.13 | -0.64% | 1,697 |
| Jul 16, 2025 | 70.00 | 70.00 | 65.00 | 65.55 | 65.55 | -2.13% | 4,183 |
| Jul 15, 2025 | 67.02 | 69.30 | 65.64 | 66.98 | 66.98 | 1.48% | 11,170 |
| Jul 14, 2025 | 60.67 | 66.36 | 60.67 | 66.00 | 66.00 | 4.43% | 4,591 |
| Jul 11, 2025 | 60.01 | 63.96 | 59.22 | 63.20 | 63.20 | 3.67% | 16,495 |
| Jul 10, 2025 | 63.89 | 63.89 | 60.31 | 60.96 | 60.96 | -1.63% | 22,445 |
| Jul 9, 2025 | 62.38 | 65.46 | 61.00 | 61.97 | 61.97 | -0.61% | 38,301 |
| Jul 8, 2025 | 60.99 | 62.40 | 59.00 | 62.35 | 62.35 | 3.76% | 12,913 |
| Jul 7, 2025 | 60.58 | 60.58 | 58.53 | 60.09 | 60.09 | -1.41% | 3,682 |
| Jul 4, 2025 | 57.30 | 61.37 | 56.11 | 60.95 | 60.95 | 4.28% | 22,271 |
| Jul 3, 2025 | 59.85 | 61.99 | 57.09 | 58.45 | 58.45 | -2.73% | 3,512 |
| Jul 2, 2025 | 60.23 | 63.00 | 59.85 | 60.09 | 60.09 | -4.62% | 2,670 |
| Jul 1, 2025 | 59.39 | 63.80 | 59.39 | 63.00 | 63.00 | 0.78% | 3,517 |
| Jun 30, 2025 | 63.47 | 63.47 | 59.01 | 62.51 | 62.51 | 1.48% | 624 |
| Jun 27, 2025 | 60.41 | 62.88 | 58.01 | 61.60 | 61.60 | 1.97% | 1,486 |
| Jun 26, 2025 | 60.00 | 60.41 | 59.00 | 60.41 | 60.41 | - | 663 |
| Jun 25, 2025 | 59.80 | 62.55 | 59.00 | 60.41 | 60.41 | 1.04% | 6,232 |
| Jun 24, 2025 | 62.00 | 62.00 | 58.90 | 59.79 | 59.79 | -3.56% | 9,495 |
| Jun 23, 2025 | 62.00 | 62.00 | 61.00 | 62.00 | 62.00 | - | 253 |
| Jun 20, 2025 | 61.92 | 62.80 | 59.25 | 62.00 | 62.00 | 0.13% | 1,307 |
| Jun 19, 2025 | 63.00 | 63.97 | 61.75 | 61.92 | 61.92 | -2.49% | 297 |
| Jun 18, 2025 | 62.00 | 63.50 | 62.00 | 63.50 | 63.50 | 0.79% | 2,336 |
| Jun 17, 2025 | 62.66 | 63.84 | 62.00 | 63.00 | 63.00 | 0.54% | 661 |
| Jun 16, 2025 | 64.00 | 65.99 | 62.53 | 62.66 | 62.66 | -4.80% | 7,783 |
| Jun 13, 2025 | 64.84 | 65.82 | 64.84 | 65.82 | 65.82 | 1.51% | 92 |
| Jun 12, 2025 | 66.98 | 66.98 | 62.21 | 64.84 | 64.84 | 0.53% | 1,259 |
| Jun 11, 2025 | 64.99 | 66.98 | 64.00 | 64.50 | 64.50 | 0.39% | 5,718 |
| Jun 10, 2025 | 64.94 | 64.94 | 62.03 | 64.25 | 64.25 | 3.41% | 871 |
| Jun 9, 2025 | 67.78 | 67.78 | 61.42 | 62.13 | 62.13 | -3.90% | 2,157 |
| Jun 6, 2025 | 62.20 | 64.77 | 62.12 | 64.65 | 64.65 | 4.07% | 1,721 |
| Jun 5, 2025 | 62.05 | 66.00 | 62.00 | 62.12 | 62.12 | -1.49% | 589 |
| Jun 4, 2025 | 63.05 | 63.10 | 63.00 | 63.06 | 63.06 | -1.87% | 1,030 |
| Jun 3, 2025 | 64.00 | 66.99 | 64.00 | 64.26 | 64.26 | -2.64% | 1,090 |
| Jun 2, 2025 | 66.96 | 67.98 | 64.33 | 66.00 | 66.00 | -1.43% | 480 |
| May 30, 2025 | 68.94 | 68.94 | 64.65 | 66.96 | 66.96 | 0.77% | 1,073 |