Vikram Kamats Hospitality Limited (BOM:539659)
India · Delayed Price · Currency is INR 49.98
-0.06 (-0.12%)
At close: Apr 13, 2026
Vikram Kamats Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 59.44 | 59.44 | 58.68 | 58.68 | 58.68 | 1.21% | 5 |
| Feb 23, 2026 | 59.44 | 59.44 | 56.51 | 57.98 | 57.98 | -0.79% | 2,837 |
| Feb 20, 2026 | 59.00 | 59.50 | 58.44 | 58.44 | 58.44 | 0.78% | 1,082 |
| Feb 19, 2026 | 58.00 | 58.00 | 56.76 | 57.99 | 57.99 | 1.75% | 2,209 |
| Feb 18, 2026 | 53.20 | 58.34 | 53.20 | 56.99 | 56.99 | 0.32% | 4,034 |
| Feb 17, 2026 | 58.44 | 58.44 | 55.41 | 56.81 | 56.81 | -0.99% | 1,040 |
| Feb 16, 2026 | 54.20 | 57.38 | 54.20 | 57.38 | 57.38 | 2.23% | 1,890 |
| Feb 13, 2026 | 57.99 | 57.99 | 56.12 | 56.13 | 56.13 | -2.38% | 1,987 |
| Feb 12, 2026 | 54.05 | 57.89 | 54.05 | 57.50 | 57.50 | -0.47% | 3,009 |
| Feb 11, 2026 | 56.20 | 57.77 | 55.40 | 57.77 | 57.77 | 2.79% | 13,155 |
| Feb 10, 2026 | 56.35 | 58.40 | 55.00 | 56.20 | 56.20 | -2.26% | 6,770 |
| Feb 9, 2026 | 56.27 | 57.77 | 56.27 | 57.50 | 57.50 | 2.19% | 154 |
| Feb 6, 2026 | 54.98 | 57.35 | 54.98 | 56.27 | 56.27 | 0.30% | 3,024 |
| Feb 5, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 0.18% | 16 |
| Feb 4, 2026 | 56.76 | 57.99 | 56.00 | 56.00 | 56.00 | -1.41% | 5,338 |
| Feb 3, 2026 | 56.00 | 56.88 | 55.11 | 56.80 | 56.80 | -1.20% | 3,254 |
| Feb 2, 2026 | 57.48 | 57.49 | 57.28 | 57.49 | 57.49 | 0.02% | 6 |
| Feb 1, 2026 | 58.40 | 58.40 | 57.48 | 57.48 | 57.48 | 2.08% | 25 |
| Jan 30, 2026 | 54.25 | 58.29 | 54.25 | 56.31 | 56.31 | 2.42% | 2,353 |
| Jan 29, 2026 | 55.01 | 57.96 | 54.55 | 54.98 | 54.98 | -3.37% | 1,485 |