Price Data Selection & Download
Kama Holdings Share Price All Time Records & Statistics (Apr 2026 - Sep 2026)
106 daily OHLCV records on NSE from April 2026 to Sept. 2026. Review KAMAHOLD price earnings ratio to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹2783.90
August 14, 2026
NSE Exchange
Share Price All Time Low
₹2240.00
September 17, 2026
NSE Exchange
Highest Volume Trading Day
58,635
August 14, 2026 • ₹2449.50
NSE Exchange
Share Price History Data (Apr 2026 - Sep 2026)
KAMAHOLD daily open, high, low, close and volume (OHLCV) on NSE — 106 records.
Total Records
106
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹2288.70 | ₹2288.70 | ₹2244.10 | ₹2249.90 | 5,489 |
| 2026-09-17 | ₹2240.00 | ₹2297.00 | ₹2240.00 | ₹2278.80 | 3,479 |
| 2026-09-16 | ₹2250.00 | ₹2275.90 | ₹2244.10 | ₹2249.90 | 3,365 |
| 2026-09-15 | ₹2273.50 | ₹2299.90 | ₹2250.00 | ₹2269.70 | 8,835 |
| 2026-09-11 | ₹2241.10 | ₹2303.50 | ₹2241.10 | ₹2273.50 | 2,654 |
| 2026-09-10 | ₹2313.10 | ₹2344.90 | ₹2280.00 | ₹2285.00 | 5,128 |
| 2026-09-09 | ₹2318.80 | ₹2327.90 | ₹2289.00 | ₹2297.50 | 5,094 |
| 2026-09-08 | ₹2336.50 | ₹2336.50 | ₹2316.10 | ₹2318.70 | 1,318 |
| 2026-09-07 | ₹2368.00 | ₹2368.00 | ₹2321.00 | ₹2331.10 | 3,887 |
| 2026-09-04 | ₹2369.90 | ₹2369.90 | ₹2340.00 | ₹2348.20 | 1,979 |
| 2026-09-03 | ₹2349.30 | ₹2405.10 | ₹2327.20 | ₹2341.10 | 10,909 |
| 2026-09-02 | ₹2350.10 | ₹2359.80 | ₹2340.00 | ₹2344.90 | 6,405 |
| 2026-09-01 | ₹2365.10 | ₹2365.20 | ₹2350.00 | ₹2352.70 | 4,907 |
| 2026-08-31 | ₹2409.80 | ₹2409.80 | ₹2358.60 | ₹2363.20 | 2,399 |
| 2026-08-28 | ₹2398.40 | ₹2400.00 | ₹2370.00 | ₹2374.60 | 4,904 |
| 2026-08-27 | ₹2387.50 | ₹2403.60 | ₹2381.00 | ₹2389.40 | 3,320 |
| 2026-08-26 | ₹2420.90 | ₹2422.00 | ₹2375.00 | ₹2385.50 | 4,177 |
| 2026-08-25 | ₹2430.20 | ₹2443.90 | ₹2387.80 | ₹2394.40 | 6,974 |
| 2026-08-24 | ₹2423.00 | ₹2444.90 | ₹2415.00 | ₹2417.40 | 2,974 |
| 2026-08-21 | ₹2437.90 | ₹2450.00 | ₹2418.00 | ₹2421.10 | 2,874 |
| 2026-08-20 | ₹2454.90 | ₹2454.90 | ₹2419.00 | ₹2424.80 | 3,319 |
| 2026-08-19 | ₹2452.00 | ₹2455.00 | ₹2435.00 | ₹2442.70 | 3,395 |
| 2026-08-18 | ₹2462.60 | ₹2474.80 | ₹2440.00 | ₹2448.50 | 5,044 |
| 2026-08-17 | ₹2452.80 | ₹2547.00 | ₹2444.50 | ₹2456.40 | 8,208 |
| 2026-08-14 | ₹2475.00 | ₹2783.90 | ₹2435.40 | ₹2449.50 | 58,635 |
| 2026-08-13 | ₹2462.00 | ₹2500.00 | ₹2462.00 | ₹2474.20 | 2,563 |
| 2026-08-12 | ₹2471.00 | ₹2516.80 | ₹2465.00 | ₹2494.60 | 2,279 |
| 2026-08-11 | ₹2490.40 | ₹2516.90 | ₹2461.30 | ₹2478.90 | 2,923 |
| 2026-08-10 | ₹2519.80 | ₹2521.00 | ₹2486.20 | ₹2502.60 | 1,410 |
| 2026-08-07 | ₹2510.60 | ₹2525.00 | ₹2490.00 | ₹2506.70 | 2,062 |
| 2026-08-06 | ₹2514.20 | ₹2522.90 | ₹2487.10 | ₹2510.40 | 731 |
| 2026-08-05 | ₹2529.10 | ₹2543.70 | ₹2502.50 | ₹2509.20 | 819 |
| 2026-08-04 | ₹2532.90 | ₹2544.00 | ₹2500.00 | ₹2522.60 | 2,372 |
| 2026-08-03 | ₹2520.00 | ₹2545.00 | ₹2510.00 | ₹2516.40 | 2,500 |
| 2026-07-31 | ₹2522.70 | ₹2530.00 | ₹2482.50 | ₹2511.10 | 1,249 |
| 2026-07-30 | ₹2552.50 | ₹2552.50 | ₹2500.00 | ₹2507.60 | 4,273 |
| 2026-07-29 | ₹2525.20 | ₹2577.00 | ₹2525.20 | ₹2538.00 | 1,872 |
| 2026-07-28 | ₹2543.10 | ₹2563.80 | ₹2502.00 | ₹2521.20 | 1,033 |
| 2026-07-27 | ₹2565.80 | ₹2585.00 | ₹2530.20 | ₹2543.50 | 1,784 |
| 2026-07-24 | ₹2535.70 | ₹2555.00 | ₹2512.10 | ₹2527.90 | 2,037 |
| 2026-07-23 | ₹2669.00 | ₹2672.00 | ₹2511.10 | ₹2519.50 | 6,503 |
| 2026-07-22 | ₹2720.60 | ₹2722.00 | ₹2619.90 | ₹2640.40 | 3,789 |
| 2026-07-21 | ₹2627.10 | ₹2750.00 | ₹2610.20 | ₹2720.60 | 14,848 |
| 2026-07-20 | ₹2604.40 | ₹2640.00 | ₹2596.00 | ₹2620.40 | 1,846 |
| 2026-07-17 | ₹2613.70 | ₹2633.50 | ₹2601.70 | ₹2611.50 | 589 |
| 2026-07-16 | ₹2584.90 | ₹2696.60 | ₹2584.90 | ₹2615.80 | 16,081 |
| 2026-07-15 | ₹2556.20 | ₹2597.40 | ₹2542.30 | ₹2551.60 | 1,291 |
| 2026-07-14 | ₹2563.10 | ₹2573.90 | ₹2525.00 | ₹2542.60 | 1,612 |
| 2026-07-13 | ₹2579.80 | ₹2579.80 | ₹2546.00 | ₹2554.60 | 2,145 |
| 2026-07-10 | ₹2571.70 | ₹2599.80 | ₹2556.10 | ₹2593.60 | 848 |
| 2026-07-09 | ₹2587.30 | ₹2587.30 | ₹2533.60 | ₹2553.40 | 3,541 |
| 2026-07-08 | ₹2610.00 | ₹2610.00 | ₹2532.60 | ₹2539.20 | 1,556 |
| 2026-07-07 | ₹2622.00 | ₹2622.00 | ₹2580.00 | ₹2592.90 | 2,990 |
| 2026-07-06 | ₹2600.00 | ₹2640.00 | ₹2580.60 | ₹2613.60 | 19,432 |
| 2026-07-03 | ₹2598.50 | ₹2640.00 | ₹2570.00 | ₹2599.90 | 2,901 |
| 2026-07-02 | ₹2592.80 | ₹2639.90 | ₹2533.80 | ₹2590.20 | 9,850 |
| 2026-07-01 | ₹2598.90 | ₹2601.40 | ₹2541.30 | ₹2553.10 | 12,165 |
| 2026-06-30 | ₹2564.80 | ₹2625.00 | ₹2554.30 | ₹2580.20 | 9,196 |
| 2026-06-29 | ₹2607.20 | ₹2608.50 | ₹2555.10 | ₹2564.30 | 1,878 |
| 2026-06-25 | ₹2637.00 | ₹2639.90 | ₹2581.20 | ₹2607.20 | 2,644 |
| 2026-06-24 | ₹2656.20 | ₹2682.50 | ₹2620.10 | ₹2636.30 | 5,068 |
| 2026-06-23 | ₹2600.10 | ₹2687.80 | ₹2600.10 | ₹2657.40 | 18,021 |
| 2026-06-22 | ₹2672.50 | ₹2673.70 | ₹2588.10 | ₹2634.60 | 1,340 |
| 2026-06-19 | ₹2606.00 | ₹2665.70 | ₹2600.10 | ₹2632.30 | 2,716 |
| 2026-06-18 | ₹2612.50 | ₹2637.10 | ₹2585.00 | ₹2603.50 | 1,901 |
| 2026-06-17 | ₹2675.00 | ₹2699.90 | ₹2602.00 | ₹2612.50 | 2,820 |
| 2026-06-16 | ₹2622.40 | ₹2676.00 | ₹2620.10 | ₹2672.60 | 1,620 |
| 2026-06-15 | ₹2628.00 | ₹2653.40 | ₹2599.80 | ₹2621.80 | 3,048 |
| 2026-06-12 | ₹2585.30 | ₹2600.00 | ₹2562.20 | ₹2576.10 | 754 |
| 2026-06-11 | ₹2599.90 | ₹2600.00 | ₹2541.10 | ₹2553.00 | 904 |
| 2026-06-10 | ₹2596.00 | ₹2624.00 | ₹2556.20 | ₹2592.80 | 3,545 |
| 2026-06-09 | ₹2559.60 | ₹2600.00 | ₹2550.10 | ₹2555.40 | 2,110 |
| 2026-06-08 | ₹2560.00 | ₹2600.00 | ₹2527.00 | ₹2557.90 | 1,523 |
| 2026-06-05 | ₹2611.50 | ₹2639.80 | ₹2552.00 | ₹2560.50 | 10,907 |
| 2026-06-04 | ₹2661.10 | ₹2662.80 | ₹2600.00 | ₹2611.80 | 3,709 |
| 2026-06-03 | ₹2627.80 | ₹2705.00 | ₹2627.80 | ₹2647.20 | 3,386 |
| 2026-06-02 | ₹2632.40 | ₹2661.90 | ₹2575.10 | ₹2650.60 | 2,663 |
| 2026-06-01 | ₹2640.00 | ₹2650.00 | ₹2600.00 | ₹2606.90 | 1,194 |
| 2026-05-29 | ₹2660.00 | ₹2703.60 | ₹2626.00 | ₹2640.80 | 2,282 |
| 2026-05-27 | ₹2658.90 | ₹2700.00 | ₹2648.10 | ₹2689.00 | 3,021 |
| 2026-05-26 | ₹2630.00 | ₹2660.00 | ₹2581.80 | ₹2639.30 | 12,213 |
| 2026-05-25 | ₹2582.80 | ₹2623.00 | ₹2569.80 | ₹2603.30 | 8,869 |
| 2026-05-22 | ₹2576.90 | ₹2599.00 | ₹2572.30 | ₹2583.20 | 1,089 |
| 2026-05-21 | ₹2604.20 | ₹2608.30 | ₹2552.10 | ₹2560.20 | 1,849 |
| 2026-05-20 | ₹2586.90 | ₹2594.90 | ₹2540.10 | ₹2568.40 | 1,047 |
| 2026-05-19 | ₹2598.00 | ₹2615.00 | ₹2546.10 | ₹2566.20 | 4,300 |
| 2026-05-18 | ₹2601.00 | ₹2628.40 | ₹2552.00 | ₹2565.20 | 1,261 |
| 2026-05-15 | ₹2680.00 | ₹2695.00 | ₹2590.00 | ₹2635.00 | 842 |
| 2026-05-14 | ₹2632.70 | ₹2662.00 | ₹2615.30 | ₹2642.60 | 1,680 |
| 2026-05-13 | ₹2642.90 | ₹2696.20 | ₹2619.90 | ₹2627.10 | 1,869 |
| 2026-05-12 | ₹2716.50 | ₹2737.80 | ₹2618.00 | ₹2634.80 | 1,972 |
| 2026-05-11 | ₹2652.00 | ₹2732.00 | ₹2652.00 | ₹2706.20 | 2,568 |
| 2026-05-08 | ₹2690.00 | ₹2731.00 | ₹2672.40 | ₹2711.20 | 3,022 |
| 2026-05-07 | ₹2663.20 | ₹2700.00 | ₹2625.00 | ₹2696.20 | 8,939 |
| 2026-05-06 | ₹2524.90 | ₹2687.90 | ₹2493.80 | ₹2663.20 | 20,989 |
| 2026-05-05 | ₹2507.00 | ₹2515.00 | ₹2481.00 | ₹2497.30 | 1,932 |
| 2026-05-04 | ₹2502.90 | ₹2541.90 | ₹2502.90 | ₹2513.40 | 2,029 |
| 2026-04-30 | ₹2494.40 | ₹2549.80 | ₹2475.00 | ₹2502.90 | 2,669 |
| 2026-04-29 | ₹2492.55 | ₹2644.95 | ₹2484.05 | ₹2494.40 | 20,416 |
| 2026-04-28 | ₹2500.05 | ₹2520.00 | ₹2481.05 | ₹2502.25 | 17,748 |
| 2026-04-27 | ₹2484.15 | ₹2539.35 | ₹2473.00 | ₹2498.95 | 18,370 |
| 2026-04-24 | ₹2527.00 | ₹2539.00 | ₹2479.00 | ₹2484.15 | 1,233 |
| 2026-04-23 | ₹2517.10 | ₹2561.85 | ₹2461.20 | ₹2536.20 | 1,741 |
| 2026-04-22 | ₹2501.05 | ₹2537.00 | ₹2492.30 | ₹2517.10 | 939 |
| 2026-04-21 | ₹2524.95 | ₹2525.05 | ₹2461.00 | ₹2492.30 | 2,076 |
| 2026-04-20 | ₹2538.00 | ₹2538.00 | ₹2501.00 | ₹2506.10 | 457 |
Kama Holdings Share Price Performance Analysis (Apr 2026 - Sep 2026)
KAMAHOLD price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.22%
₹2506.10 → ₹2249.90
Year to Date
Price Volatility
4.45%
Low Volatility
Year to Date
Average Daily Volume
4,999
Year to Date Average
NSE Exchange
Kama Holdings Share Price History – Frequently Asked Questions
Common questions about KAMAHOLD historical data and records. For live price, key ratios and fundamentals, see Kama Holdings share price chart.
What is the all-time high share price of Kama Holdings (KAMAHOLD)?
The all-time high share price of Kama Holdings was ₹2783.9 recorded on August 14, 2026 on the NSE exchange.
What is the all-time low share price of Kama Holdings (KAMAHOLD)?
The all-time low share price of Kama Holdings was ₹2240.0 recorded on September 17, 2026 on the NSE exchange.
How can I download KAMAHOLD historical share price data?
You can download Kama Holdings historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAMAHOLD shares?
The highest trading volume day for Kama Holdings was 58,635 shares traded on August 14, 2026 on the NSE exchange, with share price at ₹2449.5.