Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 29.35
+0.13 (0.44%)
At close: Oct 7, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 29.97 | 29.97 | 28.52 | 29.35 | 29.35 | 0.44% | 1,936 |
| Oct 6, 2026 | 31.94 | 31.94 | 29.06 | 29.22 | 29.22 | -4.10% | 1,679 |
| Oct 5, 2026 | 31.94 | 31.94 | 28.51 | 30.47 | 30.47 | 1.43% | 1,089 |
| Oct 1, 2026 | 30.80 | 30.80 | 28.10 | 30.04 | 30.04 | 4.12% | 1,881 |
| Sep 30, 2026 | 30.98 | 31.94 | 28.80 | 28.85 | 28.85 | -0.79% | 4,630 |
| Sep 29, 2026 | 31.88 | 31.88 | 28.75 | 29.08 | 29.08 | -3.77% | 9,194 |
| Sep 28, 2026 | 33.93 | 33.93 | 28.50 | 30.22 | 30.22 | -5.56% | 19,857 |
| Sep 25, 2026 | 32.11 | 33.99 | 31.54 | 32.00 | 32.00 | -0.34% | 1,315 |
| Sep 24, 2026 | 33.99 | 33.99 | 32.11 | 32.11 | 32.11 | -3.28% | 196 |
| Sep 23, 2026 | 33.99 | 33.99 | 32.00 | 33.20 | 33.20 | 3.65% | 1,690 |
| Sep 22, 2026 | 33.99 | 33.99 | 31.16 | 32.03 | 32.03 | 1.07% | 12,010 |
| Sep 21, 2026 | 33.49 | 33.65 | 30.61 | 31.69 | 31.69 | 0.19% | 4,106 |
| Sep 18, 2026 | 32.46 | 32.46 | 31.40 | 31.63 | 31.63 | 1.54% | 1,903 |
| Sep 17, 2026 | 34.14 | 34.14 | 30.00 | 31.15 | 31.15 | -7.89% | 41,358 |
| Sep 16, 2026 | 33.84 | 33.84 | 33.82 | 33.82 | 33.82 | 0.99% | 2 |
| Sep 15, 2026 | 32.90 | 33.81 | 32.15 | 33.49 | 33.49 | 4.33% | 2,084 |
| Sep 11, 2026 | 33.55 | 34.19 | 32.10 | 32.10 | 32.10 | -3.69% | 36,797 |
| Sep 10, 2026 | 36.90 | 36.90 | 32.50 | 33.33 | 33.33 | -2.54% | 6,154 |
| Sep 9, 2026 | 36.49 | 36.49 | 34.20 | 34.20 | 34.20 | -3.91% | 815 |
| Sep 8, 2026 | 36.90 | 36.90 | 34.07 | 35.59 | 35.59 | -1.14% | 24,301 |
| Sep 7, 2026 | 36.35 | 36.35 | 34.85 | 36.00 | 36.00 | -0.96% | 987 |
| Sep 4, 2026 | 36.89 | 36.89 | 34.52 | 36.35 | 36.35 | 1.54% | 861 |
| Sep 3, 2026 | 35.90 | 35.90 | 34.52 | 35.80 | 35.80 | 3.92% | 623 |
| Sep 2, 2026 | 36.10 | 36.95 | 34.00 | 34.45 | 34.45 | -5.87% | 4,685 |
| Sep 1, 2026 | 36.50 | 36.80 | 36.00 | 36.60 | 36.60 | 2.58% | 1,481 |
| Aug 31, 2026 | 34.22 | 35.96 | 34.00 | 35.68 | 35.68 | -0.81% | 12,229 |
| Aug 28, 2026 | 33.05 | 36.97 | 33.05 | 35.97 | 35.97 | 3.63% | 367 |
| Aug 27, 2026 | 37.00 | 37.00 | 34.50 | 34.71 | 34.71 | -5.16% | 2,836 |
| Aug 26, 2026 | 37.89 | 37.89 | 36.00 | 36.60 | 36.60 | 4.27% | 257 |
| Aug 25, 2026 | 37.76 | 37.76 | 34.50 | 35.10 | 35.10 | -1.13% | 2,335 |
| Aug 24, 2026 | 38.38 | 38.38 | 35.49 | 35.50 | 35.50 | 0.03% | 526 |
| Aug 21, 2026 | 35.50 | 35.50 | 35.49 | 35.49 | 35.49 | -0.14% | 1,033 |
| Aug 20, 2026 | 37.30 | 37.30 | 34.52 | 35.54 | 35.54 | 3.13% | 5,856 |
| Aug 19, 2026 | 35.90 | 37.79 | 34.10 | 34.46 | 34.46 | -3.55% | 4,267 |
| Aug 18, 2026 | 37.03 | 38.93 | 35.10 | 35.73 | 35.73 | -3.48% | 11,321 |
| Aug 17, 2026 | 38.48 | 38.48 | 36.22 | 37.02 | 37.02 | 2.78% | 61,354 |
| Aug 14, 2026 | 40.50 | 40.50 | 35.05 | 36.02 | 36.02 | -3.04% | 8,062 |
| Aug 13, 2026 | 38.70 | 39.70 | 35.82 | 37.15 | 37.15 | 1.36% | 35,134 |
| Aug 12, 2026 | 41.99 | 41.99 | 35.31 | 36.65 | 36.65 | -3.68% | 18,326 |
| Aug 11, 2026 | 44.90 | 44.90 | 36.00 | 38.05 | 38.05 | -0.50% | 30,338 |
| Aug 10, 2026 | 37.90 | 38.40 | 36.51 | 38.24 | 38.24 | 0.90% | 1,755 |
| Aug 7, 2026 | 36.99 | 38.30 | 35.99 | 37.90 | 37.90 | 5.25% | 6,255 |
| Aug 6, 2026 | 36.00 | 37.26 | 35.00 | 36.01 | 36.01 | 2.89% | 8,197 |
| Aug 5, 2026 | 38.90 | 38.90 | 34.55 | 35.00 | 35.00 | -4.11% | 43,353 |
| Aug 4, 2026 | 39.95 | 39.95 | 35.55 | 36.50 | 36.50 | -7.57% | 55,272 |
| Aug 3, 2026 | 38.48 | 39.70 | 37.70 | 39.49 | 39.49 | 2.33% | 356 |
| Jul 31, 2026 | 39.80 | 39.80 | 38.07 | 38.59 | 38.59 | -0.80% | 920 |
| Jul 30, 2026 | 38.50 | 38.90 | 38.00 | 38.90 | 38.90 | 0.26% | 157 |
| Jul 29, 2026 | 39.80 | 39.80 | 37.98 | 38.80 | 38.80 | 2.65% | 916 |
| Jul 28, 2026 | 36.28 | 38.65 | 34.00 | 37.80 | 37.80 | 1.39% | 2,364 |