Kama Holdings share price history

NSE: KAMAHOLDBSE: 532468DiversifiedSmall Cap

Kama Holdings Limited · Face value ₹10 · Listed Jul 2002

₹2,137.20₹17.10 (0.81%)BSE ₹2,150.10

Share price at the NSE close on 29 Oct 2026. Previous close ₹2,120.10.

29 Oct: open ₹2,136.20, high ₹2,159.80, low ₹2,118.10

52-week range of BSE trades to 29 Oct 2026

₹2,105.05Low, 23 Oct 2026₹3,048.00High, 24 Dec 2025

Market cap: ₹6,858 Cr608th largest listed
P/E: 6.27
P/B: 0.86
Dividend yield: 2.13%
ROE: 14.3%
ROCE: 15.1%
Debt to equity: 0.34
Volume, NSE: 99164.7% delivered

Kama Holdings share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Kama Holdings' share price is on record from 2 Jan 2007, when it closed at ₹30.85, to 29 Oct 2026. Its highest close was ₹3,363.20 on 17 Oct 2023 and its lowest ₹20.00 on 12 Nov 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	2,137.20	−25.3%	2,853.10	2,120.10	2,862.60	2,939.00	2,062.00	10,66,858
2025BSE close	2,862.55	+17.2%	3,180.10	2,401.45	2,450.00	3,265.50	2,348.95	13,12,659
2024BSE close	2,442.05	−13.1%	2,994.60	2,384.05	2,785.00	3,098.00	2,349.00	14,14,437
2023BSE close	2,808.85	+13.6%	3,363.20	2,362.49	2,440.00	3,500.00	2,350.02	18,47,679
2022BSE close	2,473.13	+11.3%	2,841.83	1,704.46	2,240.00	2,920.00	1,662.00	9,78,115
2021BSE close	2,221.62	+80.9%	2,522.83	1,081.01	1,219.99	2,576.00	1,062.20	4,97,385
2020BSE close	1,227.87	+5.1%	1,227.87	656.68	1,180.00	1,300.00	620.00	2,03,375
2019BSE close	1,168.47	+9.2%	1,203.69	919.78	1,059.60	1,278.00	905.00	2,67,020
2018BSE close	1,069.95	+43.3%	1,158.00	698.50	760.00	1,208.80	695.40	4,63,795
2017BSE close	746.42	+58.3%	746.42	479.87	452.80	801.00	452.80	7,29,275
2016BSE close	471.54	+61.5%	604.77	234.45	292.85	629.78	229.00	13,58,575
2015BSE close	292.00	+61.8%	301.45	170.05	179.02	308.00	170.00	7,64,965
2014BSE close	180.42	+200.7%	203.15	54.90	60.00	219.00	54.82	7,64,890
2013BSE close	60.00	−18.9%	87.60	55.20	70.43	87.60	55.20	1,74,775
2012BSE close	74.00	+10.8%	80.52	62.40	62.03	84.54	62.03	3,91,395
2011BSE close	66.80	−28.6%	114.57	62.00	101.00	119.91	62.00	8,15,635
2010BSE close	93.52	+77.7%	125.95	51.20	53.20	127.98	50.60	31,16,870
2009BSE close	52.64	+150.7%	53.55	20.04	21.78	57.79	20.04	13,15,810
2008BSE close	21.00	−53.5%	48.40	20.00	46.80	49.40	19.96	15,92,015
2007BSE close	45.18	–	46.14	23.26	29.43	47.40	22.00	72,36,455

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. The 2013 close is its last trade, on 18 Dec 2013.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	2,137.20	−6.5%	2,252.00	2,319.00	2,062.00	35,095
Sep 2026	2,286.80	−3.2%	2,365.10	2,405.10	2,172.30	1,03,587
Aug 2026	2,363.20	−5.9%	2,520.00	2,783.90	2,358.60	1,23,882
Jul 2026	2,511.10	−2.7%	2,598.90	2,750.00	2,482.50	1,14,235
Jun 2026	2,580.20	−2.3%	2,640.00	2,705.00	2,527.00	80,947
May 2026	2,640.80	+5.5%	2,502.90	2,737.80	2,481.00	81,773
Apr 2026BSE close	2,502.90	+3.8%	2,525.00	2,644.95	2,401.25	1,17,558
Mar 2026BSE close	2,410.65	−8.6%	2,562.00	2,685.00	2,350.00	99,301
Feb 2026BSE close	2,636.50	+0.3%	2,630.00	2,939.00	2,515.00	1,96,553
Jan 2026BSE close	2,629.45	−8.1%	2,862.60	2,888.00	2,570.15	1,13,927
Dec 2025BSE close	2,862.55	−1.4%	2,900.00	3,048.00	2,612.00	1,16,141
Nov 2025BSE close	2,902.40	−4.7%	3,003.00	3,030.00	2,750.00	47,617
Oct 2025BSE close	3,045.70	+4.6%	2,955.00	3,150.00	2,856.00	1,07,509
Sep 2025BSE close	2,911.30	+0.7%	2,919.10	3,048.00	2,861.25	91,869
Aug 2025BSE close	2,890.55	−5.5%	3,120.00	3,140.00	2,826.35	63,422
Jul 2025BSE close	3,057.95	+3.7%	2,931.00	3,265.50	2,920.00	1,46,130
Jun 2025BSE close	2,947.90	+10.2%	2,685.00	2,962.50	2,550.00	1,84,338
May 2025BSE close	2,675.65	+2.8%	2,649.00	2,790.00	2,525.00	93,213
Apr 2025BSE close	2,603.95	+2.3%	2,545.65	2,679.00	2,348.95	84,257
Mar 2025BSE close	2,545.65	+5.1%	2,421.00	2,752.00	2,380.00	1,15,185
Feb 2025BSE close	2,421.45	−6.8%	2,599.00	2,790.00	2,406.10	83,731
Jan 2025BSE close	2,599.05	+6.4%	2,450.00	2,799.00	2,390.00	1,79,247
Dec 2024BSE close	2,442.05	−3.8%	2,535.00	2,666.60	2,426.00	80,300
Nov 2024BSE close	2,537.70	−2.1%	2,609.00	2,659.00	2,501.25	83,529
Oct 2024BSE close	2,591.35	−2.9%	2,670.05	2,850.00	2,462.05	1,33,668
Sep 2024BSE close	2,669.70	−3.9%	2,780.00	2,835.00	2,580.20	1,24,843
Aug 2024BSE close	2,777.15	−3.4%	2,899.70	2,933.75	2,606.55	1,00,330
Jul 2024BSE close	2,875.80	−2.4%	2,947.50	3,023.85	2,657.00	1,34,553
Jun 2024BSE close	2,947.50	+20.0%	2,480.00	3,098.00	2,349.00	2,48,908
May 2024BSE close	2,456.65	−10.5%	2,765.00	2,789.95	2,450.00	91,549
Apr 2024BSE close	2,744.20	+4.9%	2,640.00	2,849.00	2,600.00	95,584
Mar 2024BSE close	2,616.00	+1.7%	2,594.95	2,700.00	2,429.00	97,167
Feb 2024BSE close	2,571.10	−4.3%	2,685.00	2,697.90	2,500.00	1,09,110
Jan 2024BSE close	2,685.30	−4.4%	2,785.00	2,875.00	2,601.00	1,14,896
Dec 2023BSE close	2,808.85	−3.2%	2,929.00	2,933.90	2,611.10	2,50,365
Nov 2023BSE close	2,901.90	−0.2%	2,935.00	3,095.00	2,440.00	1,06,527
Oct 2023BSE close	2,908.95	−4.4%	3,089.59	3,500.00	2,869.00	3,29,142
Sep 2023BSE close	3,041.40	+3.0%	2,961.00	3,360.00	2,947.00	3,02,195
Aug 2023BSE close	2,953.05	+20.2%	2,460.00	3,000.01	2,400.40	1,69,000
Jul 2023BSE close	2,457.58	−3.8%	2,560.02	2,560.02	2,420.00	78,250
Jun 2023BSE close	2,554.02	+4.0%	2,459.57	2,560.00	2,420.00	1,00,315
May 2023BSE close	2,455.89	−1.4%	2,492.00	2,560.01	2,440.22	1,10,730
Apr 2023BSE close	2,491.74	−0.8%	2,511.40	2,603.00	2,390.00	74,920
Mar 2023BSE close	2,510.91	+2.8%	2,440.01	2,603.00	2,350.02	1,18,060
Feb 2023BSE close	2,442.14	−3.0%	2,485.00	2,571.03	2,432.00	1,53,480
Jan 2023BSE close	2,518.35	+1.8%	2,440.00	2,557.80	2,440.00	54,695
Dec 2022BSE close	2,473.13	−9.3%	2,730.00	2,915.80	2,360.00	1,72,975
Nov 2022BSE close	2,726.39	+7.8%	2,516.02	2,799.50	2,417.05	2,80,675
Oct 2022BSE close	2,528.94	−1.3%	2,609.80	2,713.38	2,470.61	1,06,750
Sep 2022BSE close	2,561.03	−2.2%	2,620.00	2,920.00	2,450.01	1,73,285
Aug 2022BSE close	2,619.83	+13.3%	2,339.80	2,639.90	2,256.48	42,420
Jul 2022BSE close	2,313.03	+3.9%	2,227.27	2,355.55	2,061.14	16,490
Jun 2022BSE close	2,227.26	−5.6%	2,342.00	2,439.78	1,923.00	36,480
May 2022BSE close	2,360.54	+3.9%	2,230.05	2,448.80	1,970.00	18,975
Apr 2022BSE close	2,272.34	−5.9%	2,420.00	2,499.80	2,228.00	25,520
Mar 2022BSE close	2,415.83	+34.0%	1,770.61	2,440.00	1,662.00	49,935
Feb 2022BSE close	1,802.39	−10.8%	2,024.00	2,053.98	1,684.54	24,955
Jan 2022BSE close	2,019.95	−9.1%	2,240.00	2,249.94	1,950.00	29,655
Dec 2021BSE close	2,221.62	+12.0%	2,049.79	2,240.00	1,870.00	36,685
Nov 2021BSE close	1,983.03	−3.4%	2,099.89	2,180.00	1,900.00	24,765
Oct 2021BSE close	2,053.08	−8.7%	2,200.01	2,576.00	1,950.20	75,450
Sep 2021BSE close	2,249.30	+5.2%	2,199.99	2,378.96	2,012.00	74,570
Aug 2021BSE close	2,138.54	+0.8%	2,160.00	2,217.00	1,780.00	53,940
Jul 2021BSE close	2,120.82	+26.3%	1,690.00	2,180.00	1,689.99	68,225
Jun 2021BSE close	1,679.52	+20.6%	1,434.80	1,696.97	1,352.21	45,995
May 2021BSE close	1,392.07	−0.4%	1,371.60	1,500.00	1,330.20	23,585
Apr 2021BSE close	1,397.61	+15.3%	1,202.00	1,456.20	1,122.02	31,025
Mar 2021BSE close	1,212.43	+6.9%	1,130.70	1,240.00	1,062.20	16,645
Feb 2021BSE close	1,134.34	−1.9%	1,176.00	1,300.00	1,134.05	14,765
Jan 2021BSE close	1,156.00	−5.9%	1,219.99	1,335.00	1,115.00	31,735
Dec 2020BSE close	1,227.87	+17.8%	1,023.31	1,300.00	1,000.00	39,400
Nov 2020BSE close	1,042.42	+8.1%	989.99	1,099.96	920.22	19,460
Oct 2020BSE close	964.00	−2.6%	970.42	1,020.00	920.20	15,730
Sep 2020BSE close	990.02	−1.0%	1,000.00	1,090.00	917.60	19,035
Aug 2020BSE close	1,000.00	+9.5%	940.00	1,095.60	920.00	20,570
Jul 2020BSE close	913.57	−6.1%	970.00	1,028.19	885.00	8,780
Jun 2020BSE close	973.27	+14.3%	869.00	1,036.00	869.00	11,280
May 2020BSE close	851.17	−7.9%	864.57	920.00	825.43	4,270
Apr 2020BSE close	924.20	+16.9%	760.00	959.95	754.00	9,715
Mar 2020BSE close	790.85	−23.9%	1,080.00	1,080.00	620.00	13,345
Feb 2020BSE close	1,039.14	−7.8%	1,145.59	1,200.00	1,020.36	28,405
Jan 2020BSE close	1,127.63	−3.5%	1,180.00	1,228.00	1,060.00	13,385
Dec 2019BSE close	1,168.47	+17.2%	1,015.71	1,278.00	980.00	10,315
Nov 2019BSE close	996.86	+3.9%	961.02	1,096.20	961.02	18,880
Oct 2019BSE close	959.15	−7.1%	1,004.00	1,018.40	924.05	5,210
Sep 2019BSE close	1,031.98	+2.0%	1,000.00	1,100.00	960.00	11,500
Aug 2019BSE close	1,011.65	+7.0%	945.00	1,080.00	905.00	20,430
Jul 2019BSE close	945.08	−13.3%	1,064.20	1,072.00	945.00	14,875
Jun 2019BSE close	1,089.48	−0.7%	1,090.20	1,259.99	1,050.00	47,920
May 2019BSE close	1,096.90	+2.7%	1,068.00	1,260.00	1,005.00	51,105
Apr 2019BSE close	1,068.00	−11.3%	1,180.00	1,210.01	1,040.00	24,685
Mar 2019BSE close	1,203.69	+25.4%	945.00	1,245.00	945.00	18,335
Feb 2019BSE close	959.87	−0.6%	965.00	1,038.00	930.20	20,790
Jan 2019BSE close	965.50	−9.8%	1,059.60	1,073.60	950.00	22,975
Dec 2018BSE close	1,069.95	+2.8%	1,030.04	1,120.00	990.01	44,195
Nov 2018BSE close	1,040.98	+4.1%	980.41	1,129.39	980.00	28,670
Oct 2018BSE close	1,000.00	−4.8%	1,001.70	1,060.00	952.00	29,525
Sep 2018BSE close	1,050.41	+4.3%	1,008.00	1,208.80	960.00	38,960
Aug 2018BSE close	1,007.46	+20.6%	823.00	1,030.20	820.00	15,620
Jul 2018BSE close	835.57	−1.1%	869.80	876.80	760.60	32,875
Jun 2018BSE close	844.44	−13.3%	930.61	957.00	810.20	21,285
May 2018BSE close	973.51	−5.1%	1,040.00	1,096.00	880.00	23,955
Apr 2018BSE close	1,025.64	+20.7%	839.79	1,070.60	814.56	65,790
Mar 2018BSE close	849.76	+0.8%	802.41	860.00	770.00	51,480
Feb 2018BSE close	843.31	+13.9%	760.01	919.80	695.40	55,840
Jan 2018BSE close	740.27	−0.8%	760.00	957.00	710.00	55,600
Dec 2017BSE close	746.42	+24.4%	629.53	801.00	580.00	69,890
Nov 2017BSE close	600.00	+8.9%	559.80	636.80	541.00	31,465
Oct 2017BSE close	550.75	+2.3%	555.00	588.99	538.00	38,500
Sep 2017BSE close	538.61	−4.9%	579.98	579.98	530.00	57,080
Aug 2017BSE close	566.40	−3.4%	590.00	597.98	520.00	94,210
Jul 2017BSE close	586.13	−3.5%	620.01	700.00	579.92	37,970
Jun 2017BSE close	607.51	+2.9%	599.98	640.01	580.20	36,590
May 2017BSE close	590.50	−6.9%	634.12	700.20	574.00	1,11,850
Apr 2017BSE close	634.11	+3.8%	608.80	665.95	594.00	1,23,820
Mar 2017BSE close	610.89	+15.8%	529.99	650.00	510.22	43,050
Feb 2017BSE close	527.35	+7.7%	480.22	535.96	480.20	27,400
Jan 2017BSE close	489.46	+3.8%	452.80	520.00	452.80	57,450
Dec 2016BSE close	471.54	+0.6%	455.80	507.99	450.01	44,620
Nov 2016BSE close	468.96	−8.8%	521.02	537.00	444.45	65,755
Oct 2016BSE close	514.35	−0.1%	506.00	629.78	506.00	1,54,150
Sep 2016BSE close	515.11	+3.1%	495.02	583.00	480.20	1,78,630
Aug 2016BSE close	499.47	+34.9%	363.02	568.00	363.02	2,09,230
Jul 2016BSE close	370.27	+2.0%	360.00	390.00	346.60	1,69,965
Jun 2016BSE close	363.05	+23.9%	283.26	381.00	283.00	1,63,705
May 2016BSE close	293.02	+1.8%	286.00	317.55	268.00	99,710
Apr 2016BSE close	287.95	+5.5%	263.25	295.95	258.00	40,880
Mar 2016BSE close	273.00	+13.7%	235.40	283.00	235.40	62,885
Feb 2016BSE close	240.20	−13.0%	266.70	276.00	229.00	92,555
Jan 2016BSE close	276.20	−5.4%	292.85	299.55	241.25	76,490
Dec 2015BSE close	292.00	+7.6%	261.25	304.80	260.40	28,735
Nov 2015BSE close	271.25	−9.1%	300.00	305.95	261.00	15,805
Oct 2015BSE close	298.35	+20.4%	258.00	308.00	250.20	69,170
Sep 2015BSE close	247.70	−4.9%	260.00	270.00	242.20	56,935
Aug 2015BSE close	260.40	−6.4%	284.05	299.40	228.00	71,095
Jul 2015BSE close	278.15	+26.3%	230.00	299.80	209.80	2,73,845
Jun 2015BSE close	220.15	+4.6%	220.00	235.40	195.60	31,840
May 2015BSE close	210.40	+5.3%	208.00	238.00	192.00	13,190
Apr 2015BSE close	199.80	+10.0%	181.60	227.20	180.00	42,435
Mar 2015BSE close	181.70	+1.4%	180.95	200.00	170.00	38,605
Feb 2015BSE close	179.15	−4.0%	180.65	201.60	174.20	48,610
Jan 2015BSE close	186.70	+3.5%	179.02	194.80	173.01	74,700
Dec 2014BSE close	180.42	−9.1%	190.10	212.00	171.40	64,630
Nov 2014BSE close	198.48	+2.7%	187.40	219.00	181.00	87,365
Oct 2014BSE close	193.32	+22.0%	158.40	206.00	141.20	94,770
Sep 2014BSE close	158.40	+12.1%	139.00	179.80	136.00	1,13,195
Aug 2014BSE close	141.36	+10.6%	125.00	149.80	122.40	1,14,135
Jul 2014BSE close	127.78	+4.8%	124.00	135.10	111.00	40,065
Jun 2014BSE close	121.98	+16.9%	101.44	127.60	97.43	74,980
May 2014BSE close	104.33	+13.6%	91.80	114.80	76.00	45,610
Apr 2014BSE close	91.80	+14.7%	76.11	99.99	72.24	44,800
Mar 2014BSE close	80.04	+33.4%	61.76	83.59	57.66	53,500
Feb 2014BSE close	60.00	−0.3%	60.00	63.20	55.00	10,095
Jan 2014BSE close	60.19	+0.3%	60.00	62.00	54.82	21,745
Dec 2013BSE close	60.00	+3.5%	60.85	62.00	56.40	9,505
Nov 2013BSE close	57.96	+5.0%	55.20	57.96	55.20	18,015
Oct 2013BSE close	55.20	−4.8%	55.20	57.95	55.20	7,245
Sep 2013BSE close	58.00	−4.9%	58.00	58.00	58.00	500
Aug 2013BSE close	60.99	+1.0%	57.39	63.03	57.00	520
Jul 2013BSE close	60.40	−3.4%	63.00	63.00	60.40	10,205
Jun 2013BSE close	62.50	+7.4%	61.10	67.20	57.77	1,700
May 2013BSE close	58.20	−16.9%	61.40	61.99	58.20	4,245
Apr 2013BSE close	70.00	+8.8%	73.92	87.60	60.03	2,865
Mar 2013BSE close	64.32	−6.4%	66.84	68.98	62.25	28,500
Feb 2013BSE close	68.74	−0.6%	69.13	74.70	65.26	46,045
Jan 2013BSE close	69.13	−6.6%	70.43	77.95	68.00	45,430
Dec 2012BSE close	74.00	+1.7%	71.51	75.39	69.06	47,820
Nov 2012BSE close	72.77	+4.0%	72.98	75.80	69.36	25,190
Oct 2012BSE close	70.00	−1.4%	69.09	75.58	69.00	22,445
Sep 2012BSE close	70.98	+3.6%	68.51	73.79	68.00	24,195
Aug 2012BSE close	68.51	+1.0%	66.60	78.99	66.60	8,865
Jul 2012BSE close	67.80	−1.4%	63.90	80.00	63.90	11,570
Jun 2012BSE close	68.79	−1.9%	72.20	73.40	62.21	40,485
May 2012BSE close	70.10	−2.9%	72.20	75.60	63.40	9,955
Apr 2012BSE close	72.20	−5.9%	76.71	80.00	70.20	9,145
Mar 2012BSE close	76.71	−0.8%	77.43	77.60	66.60	1,19,875
Feb 2012BSE close	77.30	+5.6%	74.00	84.54	68.88	51,550
Jan 2012BSE close	73.18	+9.6%	62.03	75.80	62.03	20,300
Dec 2011BSE close	66.80	−11.4%	75.63	80.00	62.00	77,135
Nov 2011BSE close	75.40	−5.3%	77.00	94.00	74.00	14,970
Oct 2011BSE close	79.60	−5.4%	85.00	89.94	75.00	87,040
Sep 2011BSE close	84.15	−5.3%	89.80	95.60	81.00	31,735
Aug 2011BSE close	88.84	−0.5%	103.99	103.99	77.00	38,685
Jul 2011BSE close	89.30	+2.0%	86.76	104.00	80.23	64,540
Jun 2011BSE close	87.59	+4.2%	84.90	91.98	80.00	2,44,295
May 2011BSE close	84.02	−21.5%	109.01	109.01	83.00	22,950
Apr 2011BSE close	107.00	+15.4%	108.61	119.91	88.50	49,190
Mar 2011BSE close	92.72	+18.8%	88.98	98.59	80.00	55,360
Feb 2011BSE close	78.04	−12.0%	85.13	91.94	76.41	86,095
Jan 2011BSE close	88.73	−5.1%	101.00	109.80	76.20	43,640
Dec 2010BSE close	93.52	−6.2%	101.98	109.29	88.20	73,940
Nov 2010BSE close	99.69	−1.9%	100.20	127.98	96.40	1,91,030
Oct 2010BSE close	101.59	+47.2%	69.80	110.00	69.46	2,05,565
Sep 2010BSE close	69.00	+6.6%	63.81	73.00	63.81	2,50,945
Aug 2010BSE close	64.75	+9.7%	60.84	70.00	59.24	8,62,720
Jul 2010BSE close	59.00	−0.2%	60.99	63.00	59.00	1,17,920
Jun 2010BSE close	59.12	−4.8%	63.99	64.00	58.09	2,81,570
May 2010BSE close	62.11	+2.0%	60.00	75.07	57.00	1,43,575
Apr 2010BSE close	60.90	+11.3%	54.73	62.40	53.72	1,07,040
Mar 2010BSE close	54.73	+6.9%	51.25	59.92	51.00	6,32,315
Feb 2010BSE close	51.20	−7.0%	54.98	58.00	51.02	81,420
Jan 2010BSE close	55.03	+4.5%	53.20	60.75	50.60	1,68,830
Dec 2009BSE close	52.64	+15.9%	46.95	57.79	46.90	98,980
Nov 2009BSE close	45.40	−3.7%	46.23	48.66	44.20	66,930
Oct 2009BSE close	47.16	+9.2%	43.40	50.60	42.40	5,72,165
Sep 2009BSE close	43.20	+2.9%	42.00	43.98	40.20	1,47,635
Aug 2009BSE close	42.00	+17.3%	37.00	44.22	35.80	90,070
Jul 2009BSE close	35.80	+2.9%	31.60	35.80	28.12	56,265
Jun 2009BSE close	34.79	+9.5%	31.68	37.60	30.67	67,445
May 2009BSE close	31.76	+27.0%	25.98	33.60	24.44	64,445
Apr 2009BSE close	25.00	+9.9%	22.01	26.50	22.01	43,925
Mar 2009BSE close	22.74	+7.7%	21.81	22.91	20.06	43,415
Feb 2009BSE close	21.11	+0.3%	21.98	23.04	20.12	38,180
Jan 2009BSE close	21.04	+0.2%	21.78	24.80	20.04	26,355
Dec 2008BSE close	21.00	+5.0%	20.00	21.76	20.00	44,560
Nov 2008BSE close	20.00	−13.0%	23.00	23.80	19.96	2,36,670
Oct 2008BSE close	23.00	−22.2%	28.20	28.20	23.00	84,565
Sep 2008BSE close	29.58	−4.6%	31.98	33.96	27.20	44,430
Aug 2008BSE close	31.00	−3.1%	30.03	34.20	30.00	43,315
Jul 2008BSE close	31.98	+9.0%	29.05	31.98	26.02	79,805
Jun 2008BSE close	29.34	−6.6%	31.40	36.00	29.20	41,625
May 2008BSE close	31.41	−0.3%	31.40	39.98	28.72	1,54,045
Apr 2008BSE close	31.50	+8.8%	27.50	34.00	27.40	1,05,655
Mar 2008BSE close	28.96	−8.4%	31.79	32.44	27.26	1,95,460
Feb 2008BSE close	31.60	−7.2%	33.02	35.56	31.08	1,07,780
Jan 2008BSE close	34.07	−24.6%	46.80	49.40	27.56	4,54,105
Dec 2007BSE close	45.18	+25.5%	36.20	47.40	36.02	3,87,450
Nov 2007BSE close	36.00	+16.1%	31.22	38.20	28.20	5,38,445
Oct 2007BSE close	31.02	+0.9%	30.80	32.00	28.10	7,45,800
Sep 2007BSE close	30.74	+8.6%	29.98	33.74	28.00	8,93,155
Aug 2007BSE close	28.30	−12.0%	31.80	32.00	27.20	5,09,715
Jul 2007BSE close	32.17	+4.7%	30.23	40.59	30.20	7,77,635
Jun 2007BSE close	30.72	+4.1%	32.00	32.00	29.00	2,65,810
May 2007BSE close	29.52	+5.1%	28.06	34.20	27.00	3,80,700
Apr 2007BSE close	28.09	+20.8%	23.68	33.30	23.45	3,33,940
Mar 2007BSE close	23.26	−11.7%	27.32	28.00	22.00	12,89,170
Feb 2007BSE close	26.35	−12.0%	30.59	31.80	26.00	4,25,990
Jan 2007BSE close	29.95	–	29.43	38.02	29.43	6,88,645

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	2,136.20	2,159.80	2,118.10	2,137.20	2,144.64	991	64.7%
28 Oct 2026	2,145.60	2,149.70	2,105.00	2,120.10	2,120.14	2,918	62.1%
27 Oct 2026	2,235.00	2,235.00	2,105.00	2,128.70	2,154.31	1,878	59.6%
26 Oct 2026	2,125.00	2,239.90	2,062.00	2,177.50	2,189.30	5,191	59.2%
23 Oct 2026	2,150.00	2,175.00	2,101.00	2,144.10	2,125.45	1,894	59.4%
22 Oct 2026	2,197.80	2,237.80	2,130.00	2,154.70	2,154.12	4,280	45.1%
21 Oct 2026	2,265.00	2,298.00	2,185.60	2,201.00	2,219.11	1,593	81.9%
19 Oct 2026	2,297.80	2,300.00	2,232.00	2,249.00	2,257.70	1,255	44.0%
16 Oct 2026	2,240.60	2,267.90	2,233.20	2,257.80	2,252.27	1,025	57.2%
15 Oct 2026	2,278.90	2,278.90	2,232.00	2,239.40	2,245.21	944	73.1%
14 Oct 2026	2,285.00	2,297.20	2,251.10	2,252.60	2,263.04	1,015	47.1%
13 Oct 2026	2,239.50	2,300.00	2,217.40	2,283.40	2,276.64	4,593	62.2%
12 Oct 2026	2,225.50	2,274.90	2,206.00	2,217.40	2,238.40	472	68.0%
9 Oct 2026	2,262.50	2,262.50	2,222.20	2,242.20	2,241.02	859	53.9%
8 Oct 2026	2,236.00	2,255.90	2,219.50	2,227.60	2,231.35	1,029	81.2%
7 Oct 2026	2,231.50	2,255.90	2,230.00	2,236.20	2,243.27	299	60.9%
6 Oct 2026	2,260.00	2,319.00	2,230.20	2,253.30	2,253.49	1,608	41.6%
5 Oct 2026	2,263.00	2,273.90	2,225.00	2,229.30	2,242.74	1,180	49.7%
1 Oct 2026	2,252.00	2,300.00	2,230.00	2,263.00	2,257.87	2,071	53.0%
30 Sep 2026	2,256.00	2,304.90	2,251.90	2,286.80	2,288.73	3,772	61.0%
29 Sep 2026	2,217.90	2,284.80	2,217.80	2,241.10	2,247.12	5,222	49.9%
28 Sep 2026	2,238.10	2,238.10	2,201.00	2,203.60	2,209.20	1,443	53.2%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Kama Holdings bonus and split history

Ex-date	Event	Price factor	What happened
17 Oct 2023	Bonus	0.2000	Holders received 4 bonus shares for every 1 held.
23 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.