Skip to main content
KAMA Holdings Limited (BOM:532468)
India flag India · Delayed Price · Currency is INR
2,505.45
+5.45 (0.22%)
At close: Apr 28, 2026

KAMA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,498.002,520.002,483.802,505.452,505.450.22%967
Apr 27, 20262,484.052,539.002,450.002,500.002,500.000.80%6,786
Apr 24, 20262,551.052,551.052,450.502,480.102,480.10-2.78%7,545
Apr 23, 20262,515.002,572.702,502.002,551.102,551.101.41%499
Apr 22, 20262,540.002,540.002,499.102,515.552,515.550.53%287
Apr 21, 20262,520.002,547.952,485.052,502.202,502.20-1,795
Apr 20, 20262,581.002,581.002,457.002,502.252,502.25-0.58%832
Apr 17, 20262,483.652,534.702,461.052,516.752,516.750.32%7,999
Apr 16, 20262,545.002,550.002,451.202,508.752,508.750.36%3,158
Apr 15, 20262,454.052,524.002,450.002,499.702,499.702.45%4,685
Apr 13, 20262,425.002,476.952,405.102,439.902,439.90-1.81%2,577
Apr 10, 20262,460.002,499.952,460.002,484.852,484.851.84%1,999
Apr 9, 20262,471.002,480.202,435.002,439.852,439.85-2.14%11,089
Apr 8, 20262,488.002,524.002,480.002,493.102,493.102.25%2,959
Apr 7, 20262,440.002,486.002,435.002,438.252,438.25-0.29%3,433
Apr 6, 20262,453.052,470.252,401.252,445.252,445.250.26%3,144
Apr 2, 20262,489.902,495.002,435.002,438.802,438.80-2.83%5,556
Apr 1, 20262,525.002,548.002,426.202,509.802,509.804.11%5,310
Mar 30, 20262,460.052,489.952,400.002,410.652,410.65-2.06%3,921
Mar 27, 20262,539.002,577.002,435.002,461.252,461.25-2.71%6,651
Mar 25, 20262,488.002,548.902,450.052,529.852,529.853.63%5,079
Mar 24, 20262,400.002,449.002,376.202,441.302,441.302.80%9,525
Mar 23, 20262,474.352,474.352,350.002,374.752,374.75-4.03%5,279
Mar 20, 20262,520.002,560.002,470.202,474.352,474.35-1.41%3,518
Mar 19, 20262,530.002,568.902,495.002,509.702,486.50-1.56%2,461
Mar 18, 20262,516.452,568.002,516.452,549.452,525.881.86%2,528
Mar 17, 20262,466.102,518.802,449.952,502.952,479.811.60%5,132
Mar 16, 20262,500.002,539.952,460.002,463.602,440.83-1.75%2,448
Mar 13, 20262,575.952,595.002,501.002,507.602,484.42-2.63%6,350
Mar 12, 20262,501.552,600.702,466.252,575.252,551.442.95%12,114
Mar 11, 20262,570.002,592.602,471.002,501.552,478.43-3.01%7,163
Mar 10, 20262,532.202,596.952,529.952,579.102,555.262.25%8,204
Mar 9, 20262,552.052,574.802,500.002,522.302,498.98-3.59%2,760
Mar 6, 20262,596.302,640.002,596.302,616.202,592.020.77%1,555
Mar 5, 20262,645.002,649.002,562.102,596.302,572.302.17%1,665
Mar 4, 20262,574.002,683.802,510.002,541.202,517.71-1.60%9,130
Mar 2, 20262,562.002,685.002,551.002,582.502,558.63-2.05%3,818
Feb 27, 20262,690.002,690.052,611.152,636.502,612.13-1.65%1,914
Feb 26, 20262,690.052,699.002,652.502,680.752,655.97-0.38%872
Feb 25, 20262,700.002,729.102,620.002,690.852,665.98-0.02%3,845
Feb 24, 20262,708.052,749.802,625.002,691.502,666.62-0.61%3,259
Feb 23, 20262,750.102,772.002,701.052,708.002,682.97-1.34%4,223
Feb 20, 20262,791.002,869.752,720.052,744.652,719.28-1.46%6,207
Feb 19, 20262,811.402,898.002,762.002,785.402,759.65-0.92%7,067
Feb 18, 20262,699.002,939.002,665.052,811.402,785.416.04%39,293
Feb 17, 20262,539.952,785.002,525.302,651.302,626.794.38%29,752
Feb 16, 20262,540.002,580.452,515.002,539.952,516.470.21%8,384
Feb 13, 20262,600.002,600.002,517.052,534.602,511.17-2.56%6,000
Feb 12, 20262,655.002,674.052,581.002,601.302,577.25-1.43%3,864
Feb 11, 20262,684.702,721.952,620.002,638.952,614.56-1.70%3,696
Feb 10, 20262,725.302,749.002,676.152,684.602,659.78-1.49%6,838
Feb 9, 20262,670.002,770.002,670.002,725.202,700.012.27%22,240
Feb 6, 20262,661.002,698.952,650.002,664.752,640.12-0.61%1,975
Feb 5, 20262,665.002,725.002,665.002,681.052,656.27-0.70%1,766
Feb 4, 20262,660.002,740.002,660.002,699.852,674.890.50%5,193
Feb 3, 20262,785.002,788.002,662.002,686.452,661.622.86%30,117
Feb 2, 20262,635.002,675.002,582.052,611.652,587.51-0.66%5,995
Feb 1, 20262,630.002,700.002,602.002,629.002,604.70-0.02%4,053
Jan 30, 20262,665.002,790.002,620.002,629.452,605.14-1.19%4,493
Jan 29, 20262,701.052,701.052,621.202,661.252,636.65-1.44%5,500
Jan 28, 20262,790.002,790.002,680.102,700.152,675.190.74%8,055
Jan 27, 20262,702.002,800.002,671.002,680.402,655.62-1.92%10,905
Jan 23, 20262,850.002,854.602,682.052,732.752,707.49-2.80%15,722
Jan 22, 20262,601.002,839.002,601.002,811.402,785.418.45%26,131
Jan 21, 20262,767.052,767.052,570.152,592.302,568.34-6.26%10,681
Jan 20, 20262,811.052,850.002,750.002,765.302,739.74-2.95%5,359
Jan 19, 20262,775.052,870.002,775.002,849.502,823.162.24%5,597
Jan 16, 20262,806.602,844.952,772.002,787.052,761.29-0.59%838
Jan 14, 20262,838.952,839.002,802.002,803.602,777.68-1.49%990
Jan 13, 20262,820.952,873.002,780.052,846.002,819.691.23%990
Jan 12, 20262,751.002,823.952,751.002,811.502,785.511.54%6,719
Jan 9, 20262,840.002,840.052,757.002,768.902,743.30-0.30%1,535
Jan 8, 20262,852.902,867.202,770.002,777.202,751.53-2.66%2,119
Jan 7, 20262,812.552,875.002,812.002,853.102,826.731.50%1,302
Jan 6, 20262,846.052,850.002,801.452,811.002,785.01-0.74%1,679
Jan 5, 20262,887.952,888.002,830.002,831.852,805.67-0.32%3,846
Jan 2, 20262,836.102,868.002,835.102,841.052,814.790.17%528
Jan 1, 20262,862.602,879.952,832.002,836.152,809.93-0.92%938
Dec 31, 20252,879.902,890.002,831.002,862.552,836.091.13%3,035
Dec 30, 20252,865.002,900.002,823.402,830.452,804.28-0.42%1,340
Dec 29, 20252,905.602,940.602,828.902,842.302,816.03-2.18%2,657
Dec 26, 20252,969.402,978.752,882.502,905.602,878.74-2.15%3,143
Dec 24, 20252,858.403,048.002,835.052,969.352,941.903.88%26,489
Dec 23, 20252,838.202,870.002,811.002,858.402,831.980.71%2,038
Dec 22, 20252,845.052,875.002,835.102,838.202,811.960.10%1,338
Dec 19, 20252,826.052,879.952,803.902,835.252,809.04-0.13%3,766
Dec 18, 20252,865.002,950.002,834.002,838.902,812.66-0.92%10,425
Dec 17, 20252,879.702,920.002,860.002,865.352,838.86-0.50%981
Dec 16, 20252,901.002,970.002,870.002,879.702,853.08-1.70%3,199
Dec 15, 20252,850.002,990.002,850.002,929.402,902.321.76%3,809
Dec 12, 20252,920.002,920.002,862.002,878.752,852.14-0.36%2,250
Dec 11, 20252,738.802,992.002,702.052,889.202,862.496.02%37,250
Dec 10, 20252,721.052,775.402,703.002,725.152,699.960.25%1,529
Dec 9, 20252,667.702,773.952,612.002,718.252,693.121.90%3,083
Dec 8, 20252,717.102,740.002,650.002,667.652,642.99-1.82%1,632
Dec 5, 20252,750.002,782.652,675.002,717.102,691.98-0.95%2,860
Dec 4, 20252,764.102,829.902,710.002,743.152,717.790.07%1,456
Dec 3, 20252,801.102,844.902,735.002,741.102,715.76-2.11%1,118
Dec 2, 20252,831.302,899.002,790.002,800.152,774.27-1.09%1,782
Dec 1, 20252,900.002,900.002,805.002,831.152,804.98-2.45%961