Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 26.08
-1.32 (-4.82%)
At close: Nov 8, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 8, 2026 | 30.99 | 30.99 | 25.16 | 26.08 | 26.08 | -4.82% | 1,366 |
| Nov 6, 2026 | 27.93 | 27.94 | 27.40 | 27.40 | 27.40 | 4.14% | 661 |
| Nov 5, 2026 | 26.94 | 26.94 | 25.30 | 26.31 | 26.31 | 1.58% | 8,952 |
| Nov 4, 2026 | 26.94 | 26.94 | 24.70 | 25.90 | 25.90 | 7.29% | 660 |
| Nov 3, 2026 | 25.80 | 25.80 | 24.00 | 24.14 | 24.14 | 0.17% | 2,871 |
| Nov 2, 2026 | 24.50 | 24.50 | 23.60 | 24.10 | 24.10 | -1.67% | 1,124 |
| Oct 30, 2026 | 24.20 | 25.65 | 24.06 | 24.51 | 24.51 | -1.05% | 1,452 |
| Oct 29, 2026 | 23.31 | 25.09 | 23.31 | 24.77 | 24.77 | 1.81% | 3,779 |
| Oct 28, 2026 | 26.00 | 26.00 | 23.62 | 24.33 | 24.33 | -6.35% | 31,916 |
| Oct 27, 2026 | 26.94 | 26.94 | 25.22 | 25.98 | 25.98 | 3.38% | 267 |
| Oct 26, 2026 | 25.18 | 25.50 | 25.00 | 25.13 | 25.13 | 1.74% | 245 |
| Oct 23, 2026 | 25.69 | 25.86 | 24.65 | 24.70 | 24.70 | -4.71% | 15,287 |
| Oct 22, 2026 | 26.14 | 26.19 | 25.25 | 25.92 | 25.92 | 0.82% | 835 |
| Oct 21, 2026 | 26.15 | 26.26 | 25.00 | 25.71 | 25.71 | 4.26% | 6,107 |
| Oct 19, 2026 | 25.27 | 26.99 | 24.54 | 24.66 | 24.66 | -0.44% | 14,635 |
| Oct 16, 2026 | 26.99 | 26.99 | 24.06 | 24.77 | 24.77 | -2.90% | 9,998 |
| Oct 15, 2026 | 28.45 | 28.45 | 25.16 | 25.51 | 25.51 | -4.56% | 4,992 |
| Oct 14, 2026 | 29.05 | 29.99 | 25.80 | 26.73 | 26.73 | -4.64% | 43,073 |
| Oct 13, 2026 | 28.96 | 31.87 | 25.70 | 28.03 | 28.03 | -2.20% | 24,079 |
| Oct 12, 2026 | 30.03 | 30.03 | 28.61 | 28.66 | 28.66 | -4.43% | 32,792 |
| Oct 9, 2026 | 30.37 | 30.48 | 28.75 | 29.99 | 29.99 | -1.93% | 10,209 |
| Oct 8, 2026 | 31.94 | 31.95 | 28.60 | 30.58 | 30.58 | 4.19% | 2,819 |
| Oct 7, 2026 | 29.97 | 29.97 | 28.52 | 29.35 | 29.35 | 0.44% | 1,935 |
| 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 |