Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 222.45
-2.40 (-1.07%)
At close: Sep 11, 2026
BOM:526668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 222.30 | 225.35 | 220.00 | 222.45 | 222.45 | -1.07% | 1,644 |
| Sep 10, 2026 | 226.45 | 228.30 | 222.00 | 224.85 | 224.85 | -0.57% | 967 |
| Sep 9, 2026 | 228.85 | 233.10 | 223.35 | 226.15 | 226.15 | -2.37% | 2,255 |
| Sep 8, 2026 | 225.60 | 233.20 | 223.00 | 231.65 | 231.65 | 1.65% | 4,718 |
| Sep 7, 2026 | 226.00 | 229.90 | 221.15 | 227.90 | 227.90 | 0.51% | 4,028 |
| Sep 4, 2026 | 217.85 | 228.00 | 217.30 | 226.75 | 226.75 | 4.04% | 6,392 |
| Sep 3, 2026 | 231.15 | 234.65 | 216.10 | 217.95 | 217.95 | -6.58% | 9,138 |
| Sep 2, 2026 | 231.20 | 237.20 | 229.00 | 233.30 | 233.30 | -0.38% | 17,241 |
| Sep 1, 2026 | 223.75 | 239.70 | 221.70 | 234.20 | 234.20 | 4.51% | 6,447 |
| Aug 31, 2026 | 231.85 | 231.85 | 217.10 | 224.10 | 224.10 | -1.73% | 19,350 |
| Aug 28, 2026 | 235.15 | 240.90 | 227.90 | 228.05 | 228.05 | -3.84% | 9,086 |
| Aug 27, 2026 | 228.10 | 239.70 | 226.75 | 237.15 | 237.15 | 4.96% | 9,095 |
| Aug 26, 2026 | 230.70 | 233.00 | 223.00 | 225.95 | 225.95 | -0.57% | 8,122 |
| Aug 25, 2026 | 222.95 | 228.90 | 215.30 | 227.25 | 227.25 | 0.78% | 4,057 |
| Aug 24, 2026 | 212.75 | 231.00 | 209.90 | 225.50 | 225.50 | 8.86% | 31,973 |
| Aug 21, 2026 | 194.25 | 209.90 | 191.00 | 207.15 | 207.15 | 8.97% | 15,085 |
| Aug 20, 2026 | 192.95 | 193.00 | 188.85 | 190.10 | 190.10 | -0.13% | 7,843 |
| Aug 19, 2026 | 197.50 | 197.50 | 188.00 | 190.35 | 190.35 | -2.06% | 3,826 |
| Aug 18, 2026 | 196.05 | 196.05 | 191.20 | 194.35 | 194.35 | 0.03% | 5,007 |
| Aug 17, 2026 | 197.00 | 197.25 | 188.85 | 194.30 | 194.30 | -0.82% | 15,656 |
| Aug 14, 2026 | 189.95 | 197.00 | 187.80 | 195.90 | 195.90 | 4.54% | 19,288 |
| Aug 13, 2026 | 175.90 | 188.30 | 174.50 | 187.40 | 187.40 | 4.75% | 15,281 |
| Aug 12, 2026 | 181.95 | 181.95 | 173.10 | 178.90 | 178.90 | 1.97% | 2,872 |
| Aug 11, 2026 | 172.95 | 178.00 | 167.20 | 175.45 | 175.45 | 5.47% | 6,440 |
| Aug 10, 2026 | 170.15 | 173.10 | 165.30 | 166.35 | 166.35 | -2.61% | 2,217 |
| Aug 7, 2026 | 172.00 | 172.30 | 170.80 | 170.80 | 170.80 | -0.41% | 3,911 |
| Aug 6, 2026 | 178.50 | 178.50 | 170.10 | 171.50 | 171.50 | -0.90% | 5,576 |
| Aug 5, 2026 | 177.95 | 177.95 | 171.00 | 173.05 | 173.05 | -0.55% | 4,798 |
| Aug 4, 2026 | 179.95 | 179.95 | 170.60 | 174.00 | 174.00 | 1.69% | 5,216 |
| Aug 3, 2026 | 169.00 | 171.35 | 169.00 | 171.10 | 171.10 | 2.79% | 845 |
| Jul 31, 2026 | 167.15 | 168.65 | 166.20 | 166.45 | 166.45 | -0.18% | 1,818 |
| Jul 30, 2026 | 171.00 | 171.00 | 166.20 | 166.75 | 166.75 | -2.17% | 4,616 |
| Jul 29, 2026 | 171.00 | 171.00 | 168.35 | 170.45 | 170.45 | 2.07% | 1,526 |
| Jul 28, 2026 | 171.40 | 171.40 | 166.60 | 167.00 | 167.00 | -1.82% | 6,491 |
| Jul 27, 2026 | 170.55 | 172.00 | 168.45 | 170.10 | 170.10 | 1.01% | 2,209 |
| Jul 24, 2026 | 169.90 | 170.15 | 167.00 | 168.40 | 168.40 | -0.88% | 1,631 |
| Jul 23, 2026 | 167.00 | 172.80 | 167.00 | 169.90 | 169.90 | 1.10% | 11,486 |
| Jul 22, 2026 | 173.85 | 174.00 | 167.10 | 168.05 | 168.05 | -2.47% | 23,014 |
| Jul 21, 2026 | 174.60 | 174.75 | 170.00 | 172.30 | 172.30 | -1.12% | 3,931 |
| Jul 20, 2026 | 176.95 | 178.00 | 172.70 | 174.25 | 174.25 | -1.72% | 24,671 |
| Jul 17, 2026 | 178.70 | 179.20 | 175.00 | 177.30 | 177.30 | -1.31% | 6,275 |
| Jul 16, 2026 | 180.05 | 181.90 | 179.00 | 179.65 | 179.65 | -0.28% | 380 |
| Jul 15, 2026 | 184.10 | 184.95 | 179.70 | 180.15 | 180.15 | -1.80% | 15,144 |
| Jul 14, 2026 | 185.80 | 185.80 | 182.00 | 183.45 | 183.45 | -1.64% | 4,060 |
| Jul 13, 2026 | 187.25 | 189.50 | 185.00 | 186.50 | 186.50 | -0.85% | 1,496 |
| Jul 10, 2026 | 187.60 | 189.00 | 186.00 | 188.10 | 188.10 | 2.09% | 1,208 |
| Jul 9, 2026 | 186.00 | 186.65 | 184.20 | 184.25 | 184.25 | 0.19% | 1,288 |
| Jul 8, 2026 | 187.00 | 190.80 | 179.60 | 183.90 | 183.90 | -2.36% | 3,932 |
| Jul 7, 2026 | 184.50 | 193.95 | 184.50 | 188.35 | 188.35 | 3.06% | 7,831 |
| Jul 6, 2026 | 182.15 | 183.60 | 180.00 | 182.75 | 182.75 | 0.14% | 1,776 |