Vikram Kamats Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	38.11	41.78	38.11	40.37	40.37	3.27%	2,130
Jun 11, 2026	38.70	39.80	37.56	39.09	39.09	-5.35%	10,518
Jun 10, 2026	39.32	41.68	39.00	41.30	41.30	1.95%	3,109
Jun 9, 2026	40.05	41.50	40.05	40.51	40.51	-0.59%	1,419
Jun 8, 2026	39.99	41.50	38.10	40.75	40.75	0.27%	814
Jun 5, 2026	44.22	44.34	40.36	40.64	40.64	-8.10%	38,502
Jun 4, 2026	42.15	44.60	42.15	44.22	44.22	2.84%	8,546
Jun 3, 2026	44.98	44.98	42.01	43.00	43.00	0.14%	8,563
Jun 2, 2026	43.78	43.78	41.97	42.94	42.94	-2.72%	2,458
Jun 1, 2026	46.46	47.00	42.78	44.14	44.14	-1.89%	27,652
May 29, 2026	43.20	45.29	42.21	44.99	44.99	4.29%	20,229
May 27, 2026	42.12	44.44	41.30	43.14	43.14	0.37%	753
May 26, 2026	43.90	43.90	41.50	42.98	42.98	0.33%	241
May 25, 2026	43.39	43.39	42.01	42.84	42.84	-	1,237
May 22, 2026	41.11	43.43	40.91	42.84	42.84	-0.51%	76,791
May 21, 2026	41.70	43.13	40.11	43.06	43.06	3.76%	1,693
May 20, 2026	41.50	41.50	41.50	41.50	41.50	-1.84%	500
May 19, 2026	43.40	43.40	41.11	42.28	42.28	-1.40%	169
May 18, 2026	42.00	43.39	41.00	42.88	42.88	0.07%	14
May 15, 2026	41.41	43.28	41.00	42.85	42.85	1.01%	4,496
May 14, 2026	42.42	42.42	41.00	42.42	42.42	1.31%	41,400
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