Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 239.00
+0.50 (0.21%)
At close: Jan 2, 2026
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 238.65 | 240.10 | 235.95 | 239.00 | 239.00 | 0.21% | 392 |
| Jan 1, 2026 | 239.15 | 243.00 | 237.80 | 238.50 | 238.50 | 0.82% | 1,032 |
| Dec 31, 2025 | 234.15 | 239.50 | 233.00 | 236.55 | 236.55 | 0.85% | 2,196 |
| Dec 30, 2025 | 232.20 | 235.65 | 230.40 | 234.55 | 234.55 | 0.17% | 1,218 |
| Dec 29, 2025 | 252.15 | 252.15 | 230.40 | 234.15 | 234.15 | -0.66% | 671 |
| Dec 26, 2025 | 237.65 | 239.45 | 233.40 | 235.70 | 235.70 | -0.57% | 5,622 |
| Dec 24, 2025 | 238.55 | 239.90 | 235.05 | 237.05 | 237.05 | -0.90% | 1,674 |
| Dec 23, 2025 | 227.10 | 249.20 | 227.10 | 239.20 | 239.20 | 0.13% | 1,443 |
| Dec 22, 2025 | 236.80 | 241.25 | 235.35 | 238.90 | 238.90 | 2.03% | 978 |
| Dec 19, 2025 | 231.10 | 236.20 | 228.65 | 234.15 | 234.15 | 2.20% | 2,358 |
| Dec 18, 2025 | 230.60 | 233.65 | 227.85 | 229.10 | 229.10 | 0.04% | 382 |
| Dec 17, 2025 | 253.75 | 253.75 | 226.95 | 229.00 | 229.00 | -1.65% | 2,315 |
| Dec 16, 2025 | 228.30 | 234.15 | 228.25 | 232.85 | 232.85 | 2.19% | 608 |
| Dec 15, 2025 | 230.00 | 232.00 | 225.60 | 227.85 | 227.85 | -0.89% | 653 |
| Dec 12, 2025 | 231.30 | 232.40 | 228.20 | 229.90 | 229.90 | -0.20% | 964 |
| Dec 11, 2025 | 230.65 | 231.85 | 229.75 | 230.35 | 230.35 | -0.43% | 304 |
| Dec 10, 2025 | 233.95 | 233.95 | 230.05 | 231.35 | 231.35 | -0.86% | 246 |
| Dec 9, 2025 | 225.20 | 234.65 | 225.00 | 233.35 | 233.35 | 1.35% | 2,342 |
| Dec 8, 2025 | 238.00 | 238.35 | 225.00 | 230.25 | 230.25 | -3.03% | 4,223 |
| Dec 5, 2025 | 239.10 | 239.10 | 235.10 | 237.45 | 237.45 | -1.33% | 316 |
| Dec 4, 2025 | 236.60 | 240.65 | 236.60 | 240.65 | 240.65 | 1.11% | 846 |
| Dec 3, 2025 | 240.40 | 240.40 | 238.00 | 238.00 | 238.00 | -1.37% | 2,684 |
| Dec 2, 2025 | 248.95 | 248.95 | 238.40 | 241.30 | 241.30 | -1.51% | 2,322 |
| Dec 1, 2025 | 241.95 | 245.70 | 241.65 | 245.00 | 245.00 | 0.62% | 83 |
| Nov 28, 2025 | 243.05 | 245.95 | 240.60 | 243.50 | 243.50 | 1.78% | 3,887 |
| Nov 27, 2025 | 244.00 | 248.85 | 235.95 | 239.25 | 239.25 | -2.11% | 2,152 |
| Nov 26, 2025 | 238.20 | 246.00 | 234.50 | 244.40 | 244.40 | 3.41% | 1,836 |
| Nov 25, 2025 | 234.85 | 236.90 | 234.05 | 236.35 | 236.35 | 0.51% | 256 |
| Nov 24, 2025 | 235.25 | 238.10 | 234.00 | 235.15 | 235.15 | -1.73% | 1,388 |
| Nov 21, 2025 | 237.85 | 245.95 | 235.70 | 239.30 | 239.30 | 0.13% | 16,255 |
| Nov 20, 2025 | 231.05 | 242.00 | 231.05 | 239.00 | 239.00 | -0.25% | 760 |
| Nov 19, 2025 | 239.10 | 245.75 | 236.40 | 239.60 | 239.60 | 0.52% | 3,395 |
| 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 |