Price Data Selection & Download
Vikram Kamats Hospitality Share Price All Time Records & Statistics (Feb 2016 - May 2026)
1579 daily OHLCV records on BSE from Feb. 2016 to May 2026. Explore KAMATS intrinsic value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹115.98
January 11, 2024
BSE Exchange
Share Price All Time Low
₹3.40
February 19, 2020
BSE Exchange
Highest Volume Trading Day
1,032,867
February 17, 2016 • ₹8.35
BSE Exchange
Share Price History Data (Feb 2016 - May 2026)
KAMATS daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹42.12 | ₹44.44 | ₹41.30 | ₹43.14 | 753 |
| 2026-05-26 | ₹43.90 | ₹43.90 | ₹41.50 | ₹42.98 | 241 |
| 2026-05-25 | ₹43.39 | ₹43.39 | ₹42.01 | ₹42.84 | 1,237 |
| 2026-05-22 | ₹41.11 | ₹43.43 | ₹40.91 | ₹42.84 | 76,791 |
| 2026-05-21 | ₹41.70 | ₹43.13 | ₹40.11 | ₹43.06 | 1,693 |
| 2026-05-20 | ₹41.50 | ₹41.50 | ₹41.50 | ₹41.50 | 500 |
| 2026-05-19 | ₹43.40 | ₹43.40 | ₹41.11 | ₹42.28 | 169 |
| 2026-05-18 | ₹42.00 | ₹43.39 | ₹41.00 | ₹42.88 | 14 |
| 2026-05-15 | ₹41.41 | ₹43.28 | ₹41.00 | ₹42.85 | 4,496 |
| 2026-05-14 | ₹42.42 | ₹42.42 | ₹41.00 | ₹42.42 | 41,400 |
| 2026-05-13 | ₹40.00 | ₹41.87 | ₹39.00 | ₹41.87 | 2,001 |
| 2026-05-12 | ₹42.99 | ₹42.99 | ₹39.11 | ₹40.04 | 9,623 |
| 2026-05-11 | ₹43.40 | ₹43.40 | ₹41.14 | ₹41.16 | 6,725 |
| 2026-05-08 | ₹42.25 | ₹43.88 | ₹42.00 | ₹42.92 | 6,569 |
| 2026-05-07 | ₹44.48 | ₹44.48 | ₹42.12 | ₹42.50 | 3,553 |
| 2026-05-06 | ₹45.70 | ₹45.70 | ₹43.00 | ₹43.40 | 2,939 |
| 2026-05-05 | ₹45.49 | ₹45.49 | ₹43.70 | ₹43.72 | 17,017 |
| 2026-05-04 | ₹45.54 | ₹46.19 | ₹43.27 | ₹45.99 | 10,886 |
| 2026-04-30 | ₹43.30 | ₹46.32 | ₹42.22 | ₹45.54 | 42 |
| 2026-04-29 | ₹44.99 | ₹44.99 | ₹43.27 | ₹44.14 | 2,007 |
| 2026-04-28 | ₹43.12 | ₹44.98 | ₹42.26 | ₹44.27 | 753 |
| 2026-04-27 | ₹45.99 | ₹45.99 | ₹43.11 | ₹43.12 | 1,301 |
| 2026-04-24 | ₹45.76 | ₹45.76 | ₹43.71 | ₹45.00 | 860 |
| 2026-04-23 | ₹46.80 | ₹46.80 | ₹43.00 | ₹45.98 | 2,130 |
| 2026-04-22 | ₹48.50 | ₹48.50 | ₹44.20 | ₹44.58 | 6,003 |
| 2026-04-21 | ₹48.83 | ₹48.83 | ₹46.00 | ₹46.51 | 3,781 |
| 2026-04-20 | ₹51.96 | ₹51.96 | ₹47.02 | ₹48.00 | 12,493 |
| 2026-04-17 | ₹52.23 | ₹52.23 | ₹47.36 | ₹49.49 | 6,912 |
| 2026-04-16 | ₹52.52 | ₹52.52 | ₹48.05 | ₹49.75 | 2,241 |
| 2026-04-15 | ₹49.80 | ₹51.50 | ₹49.05 | ₹49.58 | 2,703 |
| 2026-04-13 | ₹53.51 | ₹53.51 | ₹49.07 | ₹49.98 | 1,333 |
| 2026-04-10 | ₹53.51 | ₹53.51 | ₹49.25 | ₹50.04 | 32,946 |
| 2026-04-09 | ₹46.52 | ₹53.05 | ₹45.32 | ₹51.49 | 44,245 |
| 2026-04-08 | ₹39.39 | ₹45.66 | ₹38.00 | ₹44.22 | 24,211 |
| 2026-04-07 | ₹38.72 | ₹38.72 | ₹36.31 | ₹38.05 | 396 |
| 2026-04-06 | ₹37.64 | ₹38.99 | ₹36.95 | ₹38.72 | 389 |
| 2026-04-02 | ₹38.99 | ₹38.99 | ₹34.10 | ₹37.63 | 936 |
| 2026-04-01 | ₹37.00 | ₹38.38 | ₹36.00 | ₹37.53 | 3,082 |
| 2026-03-30 | ₹38.78 | ₹38.78 | ₹31.80 | ₹34.93 | 49,625 |
| 2026-03-27 | ₹34.00 | ₹37.00 | ₹30.20 | ₹32.48 | 28,895 |
| 2026-03-25 | ₹39.80 | ₹39.80 | ₹35.00 | ₹36.14 | 148,979 |
| 2026-03-24 | ₹39.81 | ₹42.42 | ₹36.00 | ₹36.69 | 15,738 |
| 2026-03-23 | ₹40.00 | ₹40.00 | ₹37.80 | ₹39.80 | 166 |
| 2026-03-20 | ₹42.77 | ₹42.77 | ₹39.04 | ₹40.37 | 9,359 |
| 2026-03-19 | ₹40.00 | ₹42.00 | ₹39.99 | ₹40.03 | 3,465 |
| 2026-03-18 | ₹43.40 | ₹45.00 | ₹36.60 | ₹41.97 | 29,257 |
| 2026-03-17 | ₹48.00 | ₹48.00 | ₹38.40 | ₹41.75 | 47,905 |
| 2026-03-16 | ₹50.44 | ₹50.44 | ₹46.07 | ₹47.99 | 22,717 |
| 2026-03-13 | ₹50.43 | ₹50.43 | ₹46.02 | ₹48.18 | 439 |
| 2026-03-12 | ₹50.40 | ₹50.40 | ₹47.83 | ₹48.00 | 2,228 |
| 2026-03-11 | ₹50.40 | ₹50.40 | ₹47.50 | ₹50.20 | 27,755 |
| 2026-03-10 | ₹47.02 | ₹50.30 | ₹47.02 | ₹50.00 | 814 |
| 2026-03-09 | ₹52.50 | ₹52.50 | ₹46.99 | ₹48.00 | 2,227 |
| 2026-03-06 | ₹53.65 | ₹53.65 | ₹51.00 | ₹51.75 | 255 |
| 2026-03-05 | ₹53.99 | ₹53.99 | ₹50.26 | ₹52.00 | 675 |
| 2026-03-04 | ₹51.02 | ₹52.00 | ₹50.11 | ₹51.51 | 2,622 |
| 2026-03-02 | ₹56.79 | ₹56.79 | ₹50.10 | ₹51.75 | 9,456 |
| 2026-02-27 | ₹58.99 | ₹58.99 | ₹54.00 | ₹54.08 | 8,751 |
| 2026-02-26 | ₹58.00 | ₹58.99 | ₹56.99 | ₹56.99 | 1,958 |
| 2026-02-25 | ₹59.48 | ₹59.48 | ₹57.95 | ₹58.11 | 453 |
| 2026-02-24 | ₹59.44 | ₹59.44 | ₹58.68 | ₹58.68 | 5 |
| 2026-02-23 | ₹59.44 | ₹59.44 | ₹56.51 | ₹57.98 | 2,837 |
| 2026-02-20 | ₹59.00 | ₹59.50 | ₹58.44 | ₹58.44 | 1,082 |
| 2026-02-19 | ₹58.00 | ₹58.00 | ₹56.76 | ₹57.99 | 2,209 |
| 2026-02-18 | ₹53.20 | ₹58.34 | ₹53.20 | ₹56.99 | 4,034 |
| 2026-02-17 | ₹58.44 | ₹58.44 | ₹55.41 | ₹56.81 | 1,040 |
| 2026-02-16 | ₹54.20 | ₹57.38 | ₹54.20 | ₹57.38 | 1,890 |
| 2026-02-13 | ₹57.99 | ₹57.99 | ₹56.12 | ₹56.13 | 1,987 |
| 2026-02-12 | ₹54.05 | ₹57.89 | ₹54.05 | ₹57.50 | 3,009 |
| 2026-02-11 | ₹56.20 | ₹57.77 | ₹55.40 | ₹57.77 | 13,155 |
| 2026-02-10 | ₹56.35 | ₹58.40 | ₹55.00 | ₹56.20 | 6,770 |
| 2026-02-09 | ₹56.27 | ₹57.77 | ₹56.27 | ₹57.50 | 154 |
| 2026-02-06 | ₹54.98 | ₹57.35 | ₹54.98 | ₹56.27 | 3,024 |
| 2026-02-05 | ₹56.00 | ₹56.10 | ₹56.00 | ₹56.10 | 16 |
| 2026-02-04 | ₹56.76 | ₹57.99 | ₹56.00 | ₹56.00 | 5,338 |
| 2026-02-03 | ₹56.00 | ₹56.88 | ₹55.11 | ₹56.80 | 3,254 |
| 2026-02-02 | ₹57.48 | ₹57.49 | ₹57.28 | ₹57.49 | 6 |
| 2026-02-01 | ₹58.40 | ₹58.40 | ₹57.48 | ₹57.48 | 25 |
| 2026-01-30 | ₹54.25 | ₹58.29 | ₹54.25 | ₹56.31 | 2,353 |
| 2026-01-29 | ₹55.01 | ₹57.96 | ₹54.55 | ₹54.98 | 1,485 |
| 2026-01-28 | ₹54.46 | ₹57.64 | ₹54.46 | ₹56.90 | 9 |
| 2026-01-27 | ₹56.80 | ₹58.50 | ₹54.73 | ₹56.99 | 6,635 |
| 2026-01-23 | ₹58.19 | ₹58.19 | ₹54.50 | ₹56.79 | 5,008 |
| 2026-01-22 | ₹54.62 | ₹57.98 | ₹54.62 | ₹56.03 | 239 |
| 2026-01-21 | ₹56.00 | ₹56.88 | ₹54.52 | ₹56.84 | 457 |
| 2026-01-20 | ₹55.56 | ₹56.00 | ₹54.10 | ₹56.00 | 7,152 |
| 2026-01-19 | ₹55.56 | ₹55.56 | ₹55.00 | ₹55.56 | 2,005 |
| 2026-01-16 | ₹58.14 | ₹58.14 | ₹55.56 | ₹55.56 | 45 |
| 2026-01-14 | ₹55.00 | ₹58.43 | ₹55.00 | ₹57.00 | 134 |
| 2026-01-13 | ₹55.50 | ₹56.00 | ₹55.44 | ₹56.00 | 2,585 |
| 2026-01-12 | ₹57.80 | ₹57.80 | ₹55.72 | ₹57.49 | 2,393 |
| 2026-01-09 | ₹57.07 | ₹58.25 | ₹56.89 | ₹57.32 | 3,403 |
| 2026-01-08 | ₹58.44 | ₹58.44 | ₹56.17 | ₹57.05 | 11,895 |
| 2026-01-07 | ₹57.68 | ₹57.99 | ₹56.23 | ₹57.99 | 9,940 |
| 2026-01-06 | ₹58.00 | ₹58.00 | ₹56.50 | ₹57.71 | 3,346 |
| 2026-01-05 | ₹55.38 | ₹57.99 | ₹55.38 | ₹57.89 | 869 |
| 2026-01-02 | ₹56.00 | ₹57.55 | ₹56.00 | ₹57.38 | 12,512 |
| 2026-01-01 | ₹55.01 | ₹57.55 | ₹55.01 | ₹57.38 | 57 |
Vikram Kamats Hospitality Share Price Performance Analysis (Feb 2016 - May 2026)
KAMATS price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-24.82%
₹57.38 → ₹43.14
Year to Date
Price Volatility
14.66%
Low Volatility
Year to Date
Average Daily Volume
8,893
Year to Date Average
BSE Exchange
Vikram Kamats Hospitality Share Price History – Frequently Asked Questions
Common questions about KAMATS historical data and records. Examine KAMATS quarterly results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Vikram Kamats Hospitality (KAMATS)?
The all-time high share price of Vikram Kamats Hospitality was ₹115.98 recorded on January 11, 2024 on the BSE exchange.
What is the all-time low share price of Vikram Kamats Hospitality (KAMATS)?
The all-time low share price of Vikram Kamats Hospitality was ₹3.4 recorded on February 19, 2020 on the BSE exchange.
How can I download KAMATS historical share price data?
You can download Vikram Kamats Hospitality 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 KAMATS shares?
The highest trading volume day for Vikram Kamats Hospitality was 1,032,867 shares traded on February 17, 2016 on the BSE exchange, with share price at ₹8.35.