Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 161.70
+1.80 (1.13%)
At close: May 18, 2026
BOM:526668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 164.40 | 164.40 | 156.25 | 161.70 | 161.70 | 1.13% | 4,223 |
| May 15, 2026 | 165.75 | 166.50 | 159.45 | 159.90 | 159.90 | -1.20% | 22,107 |
| May 14, 2026 | 167.05 | 170.50 | 157.60 | 161.85 | 161.85 | -4.17% | 6,142 |
| May 13, 2026 | 172.05 | 174.90 | 167.00 | 168.90 | 168.90 | -3.01% | 3,448 |
| May 12, 2026 | 175.00 | 184.05 | 170.00 | 174.15 | 174.15 | -0.09% | 29,875 |
| May 11, 2026 | 172.40 | 178.00 | 170.25 | 174.30 | 174.30 | -0.91% | 5,763 |
| May 8, 2026 | 180.00 | 180.00 | 173.60 | 175.90 | 175.90 | -0.31% | 4,390 |
| May 7, 2026 | 177.00 | 180.20 | 174.25 | 176.45 | 176.45 | 0.68% | 6,607 |
| May 6, 2026 | 169.30 | 175.75 | 169.30 | 175.25 | 175.25 | 4.41% | 1,611 |
| May 5, 2026 | 168.70 | 170.60 | 167.00 | 167.85 | 167.85 | -0.47% | 9,682 |
| May 4, 2026 | 172.10 | 172.10 | 166.10 | 168.65 | 168.65 | -0.03% | 3,302 |
| Apr 30, 2026 | 167.30 | 170.95 | 167.30 | 168.70 | 168.70 | 0.84% | 3,098 |
| Apr 29, 2026 | 167.00 | 170.40 | 166.75 | 167.30 | 167.30 | 0.48% | 2,262 |
| Apr 28, 2026 | 170.00 | 170.95 | 165.50 | 166.50 | 166.50 | -1.94% | 6,519 |
| Apr 27, 2026 | 166.65 | 171.50 | 166.65 | 169.80 | 169.80 | 2.32% | 2,632 |
| Apr 24, 2026 | 173.00 | 173.00 | 165.05 | 165.95 | 165.95 | -3.66% | 2,880 |
| Apr 23, 2026 | 175.00 | 175.00 | 171.10 | 172.25 | 172.25 | -1.29% | 2,654 |
| Apr 22, 2026 | 169.00 | 174.95 | 168.70 | 174.50 | 174.50 | 3.35% | 6,504 |
| Apr 21, 2026 | 171.25 | 173.55 | 168.50 | 168.85 | 168.85 | 0.60% | 1,619 |
| Apr 20, 2026 | 171.70 | 171.70 | 164.95 | 167.85 | 167.85 | -2.30% | 4,403 |
| Apr 17, 2026 | 173.50 | 174.05 | 168.80 | 171.80 | 171.80 | 0.59% | 8,050 |
| Apr 16, 2026 | 173.00 | 173.75 | 166.95 | 170.80 | 170.80 | 0.21% | 14,438 |
| Apr 15, 2026 | 169.70 | 172.45 | 168.25 | 170.45 | 170.45 | 1.97% | 3,436 |
| Apr 13, 2026 | 166.50 | 171.85 | 163.85 | 167.15 | 167.15 | -1.27% | 5,864 |
| Apr 10, 2026 | 171.85 | 173.10 | 168.15 | 169.30 | 169.30 | -0.38% | 3,872 |
| Apr 9, 2026 | 174.85 | 175.40 | 168.50 | 169.95 | 169.95 | -2.05% | 2,207 |
| Apr 8, 2026 | 175.00 | 175.75 | 170.15 | 173.50 | 173.50 | 5.12% | 3,718 |
| Apr 7, 2026 | 161.20 | 168.05 | 160.00 | 165.05 | 165.05 | 0.67% | 2,957 |
| Apr 6, 2026 | 163.60 | 165.15 | 156.30 | 163.95 | 163.95 | 2.50% | 2,368 |
| Apr 2, 2026 | 152.10 | 161.40 | 152.10 | 159.95 | 159.95 | 2.66% | 437 |
| Apr 1, 2026 | 144.10 | 159.00 | 144.10 | 155.80 | 155.80 | 8.12% | 4,494 |
| Mar 30, 2026 | 153.70 | 153.70 | 142.05 | 144.10 | 144.10 | -6.58% | 26,860 |
| Mar 27, 2026 | 165.20 | 165.20 | 150.05 | 154.25 | 154.25 | -7.75% | 19,481 |
| Mar 25, 2026 | 165.20 | 170.00 | 164.20 | 167.20 | 167.20 | 4.01% | 14,326 |
| Mar 24, 2026 | 165.05 | 167.55 | 157.15 | 160.75 | 160.75 | -0.65% | 6,186 |
| Mar 23, 2026 | 180.00 | 180.00 | 161.00 | 161.80 | 161.80 | -11.39% | 7,060 |
| Mar 20, 2026 | 184.95 | 184.95 | 180.50 | 182.60 | 182.60 | 1.39% | 2,926 |
| Mar 19, 2026 | 181.75 | 183.55 | 178.00 | 180.10 | 180.10 | -2.17% | 1,716 |
| Mar 18, 2026 | 185.30 | 186.25 | 183.00 | 184.10 | 184.10 | 0.93% | 583 |
| Mar 17, 2026 | 181.40 | 185.70 | 180.75 | 182.40 | 182.40 | -0.25% | 731 |
| Mar 16, 2026 | 184.10 | 188.75 | 179.90 | 182.85 | 182.85 | -3.36% | 5,577 |
| Mar 13, 2026 | 194.25 | 194.25 | 185.70 | 189.20 | 189.20 | -0.63% | 1,337 |
| Mar 12, 2026 | 191.05 | 193.00 | 187.40 | 190.40 | 190.40 | -2.56% | 7,529 |
| Mar 11, 2026 | 191.40 | 199.75 | 187.10 | 195.40 | 195.40 | 4.16% | 7,647 |
| Mar 10, 2026 | 182.75 | 189.90 | 181.45 | 187.60 | 187.60 | 3.62% | 1,301 |
| Mar 9, 2026 | 160.25 | 182.90 | 160.25 | 181.05 | 181.05 | -2.56% | 1,980 |
| Mar 6, 2026 | 184.30 | 185.80 | 183.05 | 185.80 | 185.80 | 1.95% | 265 |
| Mar 5, 2026 | 182.95 | 186.40 | 182.00 | 182.25 | 182.25 | -0.41% | 2,313 |
| Mar 4, 2026 | 182.00 | 184.70 | 180.95 | 183.00 | 183.00 | -0.54% | 2,480 |
| Mar 2, 2026 | 182.85 | 187.05 | 179.30 | 184.00 | 184.00 | -1.60% | 4,622 |