Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 238.35
+3.65 (1.56%)
At close: Nov 18, 2025
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 230.45 | 239.25 | 230.45 | 238.35 | 238.35 | 1.56% | 3,327 |
| Nov 17, 2025 | 237.35 | 239.00 | 231.05 | 234.70 | 234.70 | -0.97% | 2,621 |
| Nov 14, 2025 | 236.90 | 239.45 | 233.95 | 237.00 | 237.00 | -0.61% | 1,239 |
| Nov 13, 2025 | 253.10 | 253.10 | 235.60 | 238.45 | 238.45 | -0.13% | 6,005 |
| Nov 12, 2025 | 231.15 | 242.35 | 229.70 | 238.75 | 238.75 | 3.29% | 3,065 |
| Nov 11, 2025 | 234.05 | 236.90 | 228.85 | 231.15 | 231.15 | 1.56% | 11,607 |
| Nov 10, 2025 | 255.60 | 258.00 | 225.00 | 227.60 | 227.60 | -18.41% | 75,417 |
| Nov 7, 2025 | 276.00 | 280.20 | 274.95 | 278.95 | 278.95 | -0.07% | 1,421 |
| Nov 6, 2025 | 292.80 | 292.80 | 276.40 | 279.15 | 279.15 | -4.58% | 6,797 |
| Nov 4, 2025 | 294.25 | 294.75 | 291.90 | 292.55 | 292.55 | -0.81% | 629 |
| Nov 3, 2025 | 290.00 | 296.25 | 285.15 | 294.95 | 294.95 | 0.82% | 877 |
| Oct 31, 2025 | 301.00 | 301.00 | 292.25 | 292.55 | 292.55 | -1.47% | 3,980 |
| Oct 30, 2025 | 306.45 | 306.45 | 296.30 | 296.90 | 296.90 | -2.42% | 721 |
| Oct 29, 2025 | 299.55 | 306.00 | 299.15 | 304.25 | 304.25 | 1.70% | 3,752 |
| Oct 28, 2025 | 297.60 | 302.00 | 295.00 | 299.15 | 299.15 | -0.10% | 5,618 |
| Oct 27, 2025 | 295.10 | 303.00 | 295.05 | 299.45 | 299.45 | 1.06% | 1,033 |
| Oct 24, 2025 | 303.40 | 303.40 | 291.90 | 296.30 | 296.30 | -2.26% | 6,317 |
| Oct 23, 2025 | 304.25 | 306.45 | 296.65 | 303.15 | 303.15 | -0.69% | 2,476 |
| Oct 21, 2025 | 298.55 | 308.55 | 298.55 | 305.25 | 305.25 | 2.24% | 1,844 |
| Oct 20, 2025 | 303.50 | 306.25 | 294.20 | 298.55 | 298.55 | -1.57% | 2,287 |
| Oct 17, 2025 | 309.65 | 313.15 | 300.85 | 303.30 | 303.30 | -1.25% | 5,296 |
| Oct 16, 2025 | 297.20 | 310.00 | 296.70 | 307.15 | 307.15 | 4.54% | 5,852 |
| Oct 15, 2025 | 293.80 | 295.75 | 290.55 | 293.80 | 293.80 | 1.08% | 5,822 |
| Oct 14, 2025 | 301.40 | 301.40 | 290.05 | 290.65 | 290.65 | -3.63% | 3,216 |
| Oct 13, 2025 | 304.55 | 304.75 | 297.15 | 301.60 | 301.60 | -1.28% | 5,753 |
| Oct 10, 2025 | 307.65 | 309.70 | 303.05 | 305.50 | 305.50 | -0.52% | 8,031 |
| Oct 9, 2025 | 320.85 | 320.85 | 305.00 | 307.10 | 307.10 | -4.33% | 7,386 |
| Oct 8, 2025 | 337.60 | 337.60 | 312.25 | 321.00 | 321.00 | -1.79% | 4,681 |
| Oct 7, 2025 | 318.25 | 329.40 | 318.25 | 326.85 | 326.85 | 1.82% | 12,705 |
| Oct 6, 2025 | 323.00 | 328.30 | 318.00 | 321.00 | 321.00 | -0.62% | 6,145 |
| Oct 3, 2025 | 325.00 | 325.00 | 316.40 | 323.00 | 323.00 | 1.51% | 8,283 |
| Oct 1, 2025 | 298.80 | 321.75 | 298.80 | 318.20 | 318.20 | 7.35% | 19,064 |
| Sep 30, 2025 | 298.95 | 301.35 | 294.00 | 296.40 | 296.40 | -0.34% | 660 |
| Sep 29, 2025 | 300.60 | 304.60 | 293.90 | 297.40 | 297.40 | -1.08% | 6,424 |
| Sep 26, 2025 | 320.40 | 320.40 | 297.30 | 300.65 | 300.65 | -4.19% | 6,626 |
| Sep 25, 2025 | 320.50 | 325.95 | 308.70 | 313.80 | 313.80 | -2.20% | 9,886 |
| Sep 24, 2025 | 311.05 | 324.90 | 311.05 | 320.85 | 320.85 | -0.05% | 4,466 |
| Sep 23, 2025 | 321.80 | 324.25 | 316.10 | 321.00 | 321.00 | -0.28% | 9,125 |
| Sep 22, 2025 | 368.95 | 368.95 | 311.85 | 321.90 | 321.90 | 3.96% | 6,906 |
| Sep 19, 2025 | 316.00 | 316.00 | 307.60 | 309.65 | 309.65 | -0.42% | 9,175 |
| Sep 18, 2025 | 311.50 | 318.00 | 305.60 | 310.95 | 310.95 | 0.52% | 13,832 |
| Sep 17, 2025 | 323.90 | 323.90 | 306.75 | 309.35 | 309.35 | 0.80% | 3,149 |
| Sep 16, 2025 | 309.80 | 312.00 | 305.85 | 306.90 | 306.90 | -0.02% | 4,376 |
| Sep 15, 2025 | 301.70 | 308.55 | 300.35 | 306.95 | 306.95 | -0.03% | 11,111 |
| 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 |