Skip to main content
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,616.20
+19.90 (0.77%)
At close: Mar 6, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,552.052,574.802,500.002,522.302,522.30-3.59%2,760
Mar 6, 20262,596.302,640.002,596.302,616.202,616.200.77%1,555
Mar 5, 20262,645.002,649.002,562.102,596.302,596.302.17%1,665
Mar 4, 20262,574.002,683.802,510.002,541.202,541.20-1.60%9,130
Mar 2, 20262,562.002,685.002,551.002,582.502,582.50-2.05%3,818
Feb 27, 20262,690.002,690.052,611.152,636.502,636.50-1.65%1,914
Feb 26, 20262,690.052,699.002,652.502,680.752,680.75-0.38%872
Feb 25, 20262,700.002,729.102,620.002,690.852,690.85-0.02%3,845
Feb 24, 20262,708.052,749.802,625.002,691.502,691.50-0.61%3,259
Feb 23, 20262,750.102,772.002,701.052,708.002,708.00-1.34%4,223
Feb 20, 20262,791.002,869.752,720.052,744.652,744.65-1.46%6,207
Feb 19, 20262,811.402,898.002,762.002,785.402,785.40-0.92%7,067
Feb 18, 20262,699.002,939.002,665.052,811.402,811.406.04%39,293
Feb 17, 20262,539.952,785.002,525.302,651.302,651.304.38%29,752
Feb 16, 20262,540.002,580.452,515.002,539.952,539.950.21%8,384
Feb 13, 20262,600.002,600.002,517.052,534.602,534.60-2.56%6,000
Feb 12, 20262,655.002,674.052,581.002,601.302,601.30-1.43%3,864
Feb 11, 20262,684.702,721.952,620.002,638.952,638.95-1.70%3,696
Feb 10, 20262,725.302,749.002,676.152,684.602,684.60-1.49%6,838
Feb 9, 20262,670.002,770.002,670.002,725.202,725.202.27%22,240
Feb 6, 20262,661.002,698.952,650.002,664.752,664.75-0.61%1,975
Feb 5, 20262,665.002,725.002,665.002,681.052,681.05-0.70%1,766
Feb 4, 20262,660.002,740.002,660.002,699.852,699.850.50%5,193
Feb 3, 20262,785.002,788.002,662.002,686.452,686.452.86%30,117
Feb 2, 20262,635.002,675.002,582.052,611.652,611.65-0.66%5,995
Feb 1, 20262,630.002,700.002,602.002,629.002,629.00-0.02%4,053
Jan 30, 20262,665.002,790.002,620.002,629.452,629.45-1.19%4,491
Jan 29, 20262,701.052,701.052,621.202,661.252,661.25-1.44%5,500
Jan 28, 20262,790.002,790.002,680.102,700.152,700.150.74%8,055
Jan 27, 20262,702.002,800.002,671.002,680.402,680.40-1.92%10,905
Jan 23, 20262,850.002,854.602,682.052,732.752,732.75-2.80%15,722
Jan 22, 20262,601.002,839.002,601.002,811.402,811.408.45%26,131
Jan 21, 20262,767.052,767.052,570.152,592.302,592.30-6.26%10,681
Jan 20, 20262,811.052,850.002,750.002,765.302,765.30-2.95%5,359
Jan 19, 20262,775.052,870.002,775.002,849.502,849.502.24%5,597
Jan 16, 20262,806.602,844.952,772.002,787.052,787.05-0.59%838
Jan 14, 20262,838.952,839.002,802.002,803.602,803.60-1.49%990
Jan 13, 20262,820.952,873.002,780.052,846.002,846.001.23%990
Jan 12, 20262,751.002,823.952,751.002,811.502,811.501.54%6,719
Jan 9, 20262,840.002,840.052,757.002,768.902,768.90-0.30%1,535
Jan 8, 20262,852.902,867.202,770.002,777.202,777.20-2.66%2,119
Jan 7, 20262,812.552,875.002,812.002,853.102,853.101.50%1,302
Jan 6, 20262,846.052,850.002,801.452,811.002,811.00-0.74%1,679
Jan 5, 20262,887.952,888.002,830.002,831.852,831.85-0.32%3,846
Jan 2, 20262,836.102,868.002,835.102,841.052,841.050.17%528
Jan 1, 20262,862.602,879.952,832.002,836.152,836.15-0.92%938
Dec 31, 20252,879.902,890.002,831.002,862.552,862.551.13%3,035
Dec 30, 20252,865.002,900.002,823.402,830.452,830.45-0.42%1,340
Dec 29, 20252,905.602,940.602,828.902,842.302,842.30-2.18%2,657
Dec 26, 20252,969.402,978.752,882.502,905.602,905.60-2.15%3,143
Dec 24, 20252,858.403,048.002,835.052,969.352,969.353.88%26,489
Dec 23, 20252,838.202,870.002,811.002,858.402,858.400.71%2,038
Dec 22, 20252,845.052,875.002,835.102,838.202,838.200.10%1,338
Dec 19, 20252,826.052,879.952,803.902,835.252,835.25-0.13%3,766
Dec 18, 20252,865.002,950.002,834.002,838.902,838.90-0.92%10,425
Dec 17, 20252,879.702,920.002,860.002,865.352,865.35-0.50%981
Dec 16, 20252,901.002,970.002,870.002,879.702,879.70-1.70%3,199
Dec 15, 20252,850.002,990.002,850.002,929.402,929.401.76%3,809
Dec 12, 20252,920.002,920.002,862.002,878.752,878.75-0.36%2,250
Dec 11, 20252,738.802,992.002,702.052,889.202,889.206.02%37,250
Dec 10, 20252,721.052,775.402,703.002,725.152,725.150.25%1,529
Dec 9, 20252,667.702,773.952,612.002,718.252,718.251.90%3,083
Dec 8, 20252,717.102,740.002,650.002,667.652,667.65-1.82%1,632
Dec 5, 20252,750.002,782.652,675.002,717.102,717.10-0.95%2,860
Dec 4, 20252,764.102,829.902,710.002,743.152,743.150.07%1,456
Dec 3, 20252,801.102,844.902,735.002,741.102,741.10-2.11%1,118
Dec 2, 20252,831.302,899.002,790.002,800.152,800.15-1.09%1,782
Dec 1, 20252,900.002,900.002,805.002,831.152,831.15-2.45%961
Nov 28, 20252,824.752,910.002,800.002,902.402,902.402.75%2,069
Nov 27, 20252,841.052,869.002,750.002,824.752,824.75-0.02%1,448
Nov 26, 20252,812.052,835.002,807.152,825.202,825.200.64%603
Nov 25, 20252,770.002,839.952,770.002,807.152,807.151.27%819
Nov 24, 20252,818.802,849.502,770.052,771.952,771.95-2.15%1,891
Nov 21, 20252,856.752,883.002,830.002,832.952,832.95-0.83%900
Nov 20, 20252,940.002,940.002,842.002,856.752,856.751.21%1,396
Nov 19, 20252,900.052,900.052,780.002,822.602,822.60-1.90%2,360
Nov 18, 20252,914.002,914.002,866.002,877.152,877.15-1.25%1,387
Nov 17, 20252,990.002,990.002,875.002,913.552,913.550.28%2,119
Nov 14, 20252,901.002,977.902,901.002,905.302,905.30-1.51%4,324
Nov 13, 20253,030.003,030.002,932.302,949.702,949.70-2.16%610
Nov 12, 20252,960.003,019.002,932.353,014.953,014.951.92%17,112
Nov 11, 20252,993.003,000.002,905.002,958.102,958.100.26%2,499
Nov 10, 20252,934.102,971.002,900.152,950.352,950.350.60%653
Nov 7, 20252,948.002,951.102,879.002,932.752,932.750.08%1,880
Nov 6, 20252,950.002,984.002,900.002,930.552,930.55-0.78%1,718
Nov 4, 20253,003.003,003.002,860.002,953.702,953.70-3.02%3,829
Oct 28, 20253,044.003,127.003,022.003,045.703,045.700.80%6,844
Oct 27, 20253,074.303,110.003,010.003,021.403,021.40-1.66%7,564
Oct 24, 20253,078.003,118.953,068.803,072.253,072.25-0.21%2,991
Oct 23, 20253,130.003,150.003,071.153,078.803,078.80-1.62%10,109
Oct 21, 20253,130.003,148.003,050.203,129.403,129.400.01%1,372
Oct 20, 20253,089.903,144.403,089.903,129.153,129.151.34%12,798
Oct 17, 20253,079.953,131.503,060.003,087.903,087.900.53%5,284
Oct 16, 20252,976.003,088.002,976.003,071.603,071.603.56%6,207
Oct 15, 20252,906.002,974.902,906.002,966.102,966.101.99%3,191
Oct 14, 20252,941.152,978.652,901.002,908.252,908.25-1.89%3,083
Oct 13, 20252,856.002,981.002,856.002,964.402,964.402.73%6,033
Oct 10, 20252,875.002,894.952,866.002,885.502,885.500.36%2,465
Oct 9, 20252,875.052,899.002,865.002,875.152,875.150.12%2,141
Oct 8, 20252,901.102,928.002,860.002,871.702,871.70-0.98%10,081