Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 41.87
+1.83 (4.57%)
At close: May 13, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 40.00 | 41.87 | 39.00 | 41.87 | 41.87 | 4.57% | 2,001 |
| May 12, 2026 | 42.99 | 42.99 | 39.11 | 40.04 | 40.04 | -2.72% | 9,623 |
| May 11, 2026 | 43.40 | 43.40 | 41.14 | 41.16 | 41.16 | -4.10% | 6,725 |
| May 8, 2026 | 42.25 | 43.88 | 42.00 | 42.92 | 42.92 | 0.99% | 6,569 |
| May 7, 2026 | 44.48 | 44.48 | 42.12 | 42.50 | 42.50 | -2.07% | 3,553 |
| May 6, 2026 | 45.70 | 45.70 | 43.00 | 43.40 | 43.40 | -0.73% | 2,939 |
| May 5, 2026 | 45.49 | 45.49 | 43.70 | 43.72 | 43.72 | -4.94% | 17,017 |
| May 4, 2026 | 45.54 | 46.19 | 43.27 | 45.99 | 45.99 | 0.99% | 10,886 |
| Apr 30, 2026 | 43.30 | 46.32 | 42.22 | 45.54 | 45.54 | 3.17% | 42 |
| Apr 29, 2026 | 44.99 | 44.99 | 43.27 | 44.14 | 44.14 | -0.29% | 2,007 |
| Apr 28, 2026 | 43.12 | 44.98 | 42.26 | 44.27 | 44.27 | 2.67% | 753 |
| Apr 27, 2026 | 45.99 | 45.99 | 43.11 | 43.12 | 43.12 | -4.18% | 1,301 |
| Apr 24, 2026 | 45.76 | 45.76 | 43.71 | 45.00 | 45.00 | -2.13% | 860 |
| Apr 23, 2026 | 46.80 | 46.80 | 43.00 | 45.98 | 45.98 | 3.14% | 2,130 |
| Apr 22, 2026 | 48.50 | 48.50 | 44.20 | 44.58 | 44.58 | -4.15% | 6,003 |
| Apr 21, 2026 | 48.83 | 48.83 | 46.00 | 46.51 | 46.51 | -3.10% | 3,781 |
| Apr 20, 2026 | 51.96 | 51.96 | 47.02 | 48.00 | 48.00 | -3.01% | 12,493 |
| Apr 17, 2026 | 52.23 | 52.23 | 47.36 | 49.49 | 49.49 | -0.52% | 6,912 |
| Apr 16, 2026 | 52.52 | 52.52 | 48.05 | 49.75 | 49.75 | 0.34% | 2,241 |
| Apr 15, 2026 | 49.80 | 51.50 | 49.05 | 49.58 | 49.58 | -0.80% | 2,703 |
| Apr 13, 2026 | 53.51 | 53.51 | 49.07 | 49.98 | 49.98 | -0.12% | 1,333 |
| Apr 10, 2026 | 53.51 | 53.51 | 49.25 | 50.04 | 50.04 | -2.82% | 32,946 |
| Apr 9, 2026 | 46.52 | 53.05 | 45.32 | 51.49 | 51.49 | 16.44% | 44,245 |
| Apr 8, 2026 | 39.39 | 45.66 | 38.00 | 44.22 | 44.22 | 16.22% | 24,211 |
| Apr 7, 2026 | 38.72 | 38.72 | 36.31 | 38.05 | 38.05 | -1.73% | 396 |
| Apr 6, 2026 | 37.64 | 38.99 | 36.95 | 38.72 | 38.72 | 2.90% | 389 |
| Apr 2, 2026 | 38.99 | 38.99 | 34.10 | 37.63 | 37.63 | 0.27% | 936 |
| Apr 1, 2026 | 37.00 | 38.38 | 36.00 | 37.53 | 37.53 | 7.44% | 3,082 |
| Mar 30, 2026 | 38.78 | 38.78 | 31.80 | 34.93 | 34.93 | 7.54% | 49,625 |
| Mar 27, 2026 | 34.00 | 37.00 | 30.20 | 32.48 | 32.48 | -10.13% | 28,895 |
| Mar 25, 2026 | 39.80 | 39.80 | 35.00 | 36.14 | 36.14 | -1.50% | 148,979 |
| Mar 24, 2026 | 39.81 | 42.42 | 36.00 | 36.69 | 36.69 | -7.81% | 15,738 |
| Mar 23, 2026 | 40.00 | 40.00 | 37.80 | 39.80 | 39.80 | -1.41% | 166 |
| Mar 20, 2026 | 42.77 | 42.77 | 39.04 | 40.37 | 40.37 | 0.85% | 9,359 |
| Mar 19, 2026 | 40.00 | 42.00 | 39.99 | 40.03 | 40.03 | -4.62% | 3,465 |
| Mar 18, 2026 | 43.40 | 45.00 | 36.60 | 41.97 | 41.97 | 0.53% | 29,257 |
| Mar 17, 2026 | 48.00 | 48.00 | 38.40 | 41.75 | 41.75 | -13.00% | 47,905 |
| Mar 16, 2026 | 50.44 | 50.44 | 46.07 | 47.99 | 47.99 | -0.39% | 22,717 |
| Mar 13, 2026 | 50.43 | 50.43 | 46.02 | 48.18 | 48.18 | 0.37% | 439 |
| Mar 12, 2026 | 50.40 | 50.40 | 47.83 | 48.00 | 48.00 | -4.38% | 2,228 |
| Mar 11, 2026 | 50.40 | 50.40 | 47.50 | 50.20 | 50.20 | 0.40% | 27,755 |
| 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 |