Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 32.10
-1.23 (-3.69%)
At close: Sep 11, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 364 |
| 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% | 256 |
| 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% | 523 |
| 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 |
| Jul 27, 2026 | 39.90 | 39.90 | 36.02 | 37.28 | 37.28 | -4.70% | 819 |
| Jul 24, 2026 | 40.75 | 40.75 | 37.80 | 39.12 | 39.12 | 0.05% | 870 |
| Jul 23, 2026 | 38.54 | 40.45 | 38.53 | 39.10 | 39.10 | 1.48% | 1,217 |
| Jul 22, 2026 | 40.00 | 40.00 | 37.52 | 38.53 | 38.53 | 1.31% | 922 |
| Jul 21, 2026 | 40.00 | 40.00 | 38.00 | 38.03 | 38.03 | -3.99% | 4,208 |
| Jul 20, 2026 | 41.80 | 41.80 | 37.05 | 39.61 | 39.61 | 4.21% | 121 |
| Jul 17, 2026 | 40.75 | 40.75 | 37.10 | 38.01 | 38.01 | -4.93% | 955 |
| Jul 16, 2026 | 39.79 | 40.87 | 37.73 | 39.98 | 39.98 | 0.48% | 144 |
| Jul 15, 2026 | 40.87 | 40.87 | 38.00 | 39.79 | 39.79 | -0.40% | 1,221 |
| Jul 14, 2026 | 41.00 | 41.00 | 38.50 | 39.95 | 39.95 | 2.51% | 228 |
| Jul 13, 2026 | 41.29 | 41.29 | 38.00 | 38.97 | 38.97 | -1.81% | 3,636 |
| Jul 10, 2026 | 40.00 | 40.00 | 38.40 | 39.69 | 39.69 | 0.51% | 605 |
| Jul 9, 2026 | 39.50 | 39.50 | 39.30 | 39.49 | 39.49 | -0.05% | 406 |
| Jul 8, 2026 | 41.50 | 41.50 | 37.75 | 39.51 | 39.51 | -1.23% | 1,699 |
| Jul 7, 2026 | 41.50 | 41.50 | 38.45 | 40.00 | 40.00 | -2.39% | 3,450 |
| Jul 6, 2026 | 41.41 | 41.41 | 39.00 | 40.98 | 40.98 | 0.05% | 2,631 |