Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 306.95
-0.10 (-0.03%)
At close: Sep 15, 2025
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 309.00 | 311.00 | 302.45 | 307.05 | 307.05 | 0.49% | 3,930 |
| Sep 11, 2025 | 313.00 | 314.05 | 304.10 | 305.55 | 305.55 | -1.85% | 8,023 |
| Sep 10, 2025 | 320.95 | 320.95 | 306.10 | 311.30 | 311.30 | -1.72% | 10,170 |
| Sep 9, 2025 | 299.00 | 318.00 | 299.00 | 316.75 | 316.75 | 3.38% | 5,384 |
| Sep 8, 2025 | 317.05 | 318.55 | 305.05 | 306.40 | 306.40 | -3.36% | 25,491 |
| Sep 5, 2025 | 313.15 | 321.50 | 311.40 | 317.05 | 317.05 | 0.68% | 8,505 |
| Sep 4, 2025 | 320.90 | 329.55 | 313.25 | 314.90 | 314.90 | 0.74% | 22,139 |
| Sep 3, 2025 | 303.95 | 318.20 | 302.55 | 312.60 | 312.60 | 3.63% | 34,417 |
| Sep 2, 2025 | 299.50 | 306.85 | 298.15 | 301.65 | 301.65 | 0.52% | 10,423 |
| Sep 1, 2025 | 292.35 | 302.40 | 290.90 | 300.10 | 300.10 | 3.41% | 17,980 |
| Aug 29, 2025 | 292.85 | 296.65 | 287.85 | 290.20 | 290.20 | -1.06% | 47,407 |
| Aug 28, 2025 | 304.30 | 304.30 | 292.10 | 293.30 | 293.30 | -2.57% | 16,802 |
| Aug 26, 2025 | 300.60 | 306.95 | 297.50 | 301.05 | 301.05 | 0.23% | 16,214 |
| Aug 25, 2025 | 306.00 | 308.65 | 299.10 | 300.35 | 300.35 | -1.85% | 36,509 |
| Aug 22, 2025 | 294.25 | 311.00 | 294.25 | 306.00 | 306.00 | 2.53% | 50,306 |
| Aug 21, 2025 | 300.00 | 304.40 | 292.00 | 298.45 | 298.45 | 1.53% | 32,868 |
| Aug 20, 2025 | 283.05 | 302.90 | 283.05 | 293.95 | 293.95 | 1.82% | 20,342 |
| Aug 19, 2025 | 291.05 | 298.00 | 283.10 | 288.70 | 288.70 | 0.38% | 61,859 |
| Aug 18, 2025 | 262.35 | 289.85 | 261.55 | 287.60 | 287.60 | 9.42% | 87,185 |
| Aug 14, 2025 | 266.00 | 266.00 | 260.15 | 262.85 | 262.85 | -0.74% | 7,855 |
| Aug 13, 2025 | 265.90 | 272.10 | 263.90 | 264.80 | 264.80 | 1.59% | 12,202 |
| Aug 12, 2025 | 250.00 | 268.20 | 250.00 | 260.65 | 260.65 | 1.54% | 8,982 |
| Aug 11, 2025 | 255.00 | 262.15 | 253.55 | 256.70 | 256.70 | 0.75% | 7,819 |
| Aug 8, 2025 | 272.95 | 272.95 | 253.10 | 254.80 | 254.80 | -5.08% | 38,891 |
| Aug 7, 2025 | 268.00 | 278.25 | 262.45 | 268.45 | 268.45 | -0.11% | 65,546 |
| Aug 6, 2025 | 265.35 | 274.50 | 263.75 | 268.75 | 268.75 | 3.07% | 78,898 |
| Aug 5, 2025 | 243.75 | 265.90 | 243.75 | 260.75 | 260.75 | 8.28% | 113,961 |
| Aug 4, 2025 | 246.00 | 246.00 | 236.15 | 240.80 | 240.80 | 0.69% | 10,886 |
| Aug 1, 2025 | 243.85 | 245.00 | 238.00 | 239.15 | 239.15 | 0.04% | 10,968 |
| Jul 31, 2025 | 233.90 | 254.40 | 233.90 | 239.05 | 239.05 | -1.12% | 25,128 |
| Jul 30, 2025 | 239.25 | 242.85 | 237.25 | 241.75 | 241.75 | 1.81% | 4,478 |
| Jul 29, 2025 | 240.00 | 241.45 | 235.40 | 237.45 | 237.45 | -1.58% | 8,332 |
| Jul 28, 2025 | 250.30 | 250.30 | 234.05 | 241.25 | 241.25 | -1.67% | 4,591 |
| Jul 25, 2025 | 245.05 | 251.80 | 242.30 | 245.35 | 245.35 | -0.53% | 23,427 |
| Jul 24, 2025 | 246.60 | 249.80 | 242.20 | 246.65 | 246.65 | 1.17% | 13,864 |
| Jul 23, 2025 | 238.90 | 244.45 | 237.30 | 243.80 | 243.80 | 1.92% | 4,114 |
| Jul 22, 2025 | 234.75 | 242.95 | 234.75 | 239.20 | 239.20 | 0.50% | 9,602 |
| Jul 21, 2025 | 238.50 | 246.05 | 235.30 | 238.00 | 238.00 | 0.38% | 1,957 |
| Jul 18, 2025 | 239.00 | 240.00 | 236.30 | 237.10 | 237.10 | -1.08% | 2,399 |
| Jul 17, 2025 | 236.45 | 246.15 | 231.75 | 239.70 | 239.70 | 1.89% | 33,299 |
| Jul 16, 2025 | 235.95 | 237.60 | 232.90 | 235.25 | 235.25 | -0.28% | 2,305 |
| Jul 15, 2025 | 239.40 | 239.40 | 230.70 | 235.90 | 235.90 | 0.02% | 7,535 |
| Jul 14, 2025 | 242.75 | 242.75 | 233.35 | 235.85 | 235.85 | -1.48% | 4,465 |
| Jul 11, 2025 | 236.15 | 241.00 | 234.55 | 239.40 | 239.40 | 1.16% | 5,010 |
| Jul 10, 2025 | 227.55 | 241.00 | 227.55 | 236.65 | 236.65 | 2.09% | 10,758 |
| Jul 9, 2025 | 231.80 | 235.00 | 230.50 | 231.80 | 231.80 | -0.86% | 3,241 |
| Jul 8, 2025 | 234.20 | 235.45 | 231.35 | 233.80 | 233.80 | -0.23% | 1,566 |
| Jul 7, 2025 | 237.30 | 240.05 | 234.00 | 234.35 | 234.35 | -1.99% | 7,482 |
| Jul 4, 2025 | 240.15 | 242.10 | 234.50 | 239.10 | 239.10 | -0.10% | 4,304 |
| Jul 3, 2025 | 249.00 | 249.00 | 238.25 | 239.35 | 239.35 | -2.13% | 5,018 |