Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 303.30
-3.85 (-1.25%)
At close: Oct 17, 2025
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |