Kamat Hotels (India) Limited (BOM:526668)
India · Delayed Price · Currency is INR 220.10
-0.75 (-0.34%)
At close: Nov 2, 2026
BOM:526668 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 210.05 | 222.85 | 210.05 | 220.10 | 220.10 | -0.34% | 1,463 |
| Oct 30, 2026 | 225.45 | 225.45 | 218.65 | 220.85 | 220.85 | -1.52% | 2,277 |
| Oct 29, 2026 | 222.85 | 228.50 | 220.25 | 224.25 | 224.25 | -2.37% | 3,784 |
| Oct 28, 2026 | 229.85 | 229.85 | 224.50 | 229.70 | 229.70 | 1.39% | 467 |
| Oct 27, 2026 | 221.00 | 228.30 | 221.00 | 226.55 | 226.55 | 3.57% | 4,230 |
| Oct 26, 2026 | 218.00 | 221.00 | 215.50 | 218.75 | 218.75 | 0.07% | 4,500 |
| Oct 23, 2026 | 234.85 | 234.85 | 213.55 | 218.60 | 218.60 | -5.14% | 8,160 |
| Oct 22, 2026 | 231.05 | 233.95 | 227.20 | 230.45 | 230.45 | -0.80% | 3,201 |
| Oct 21, 2026 | 268.00 | 268.00 | 225.85 | 232.30 | 232.30 | -5.40% | 11,798 |
| Oct 19, 2026 | 249.40 | 253.20 | 245.50 | 245.55 | 245.55 | -1.92% | 1,004 |
| Oct 16, 2026 | 269.50 | 269.50 | 248.20 | 250.35 | 250.35 | -0.22% | 1,513 |
| Oct 15, 2026 | 245.50 | 254.10 | 245.30 | 250.90 | 250.90 | 2.03% | 1,361 |
| Oct 14, 2026 | 235.05 | 252.95 | 235.05 | 245.90 | 245.90 | -0.20% | 13,811 |
| Oct 13, 2026 | 244.40 | 246.65 | 238.00 | 246.40 | 246.40 | -0.42% | 8,024 |
| Oct 12, 2026 | 255.80 | 255.80 | 244.85 | 247.45 | 247.45 | -1.39% | 728 |
| Oct 9, 2026 | 252.45 | 255.35 | 243.80 | 250.95 | 250.95 | 0.08% | 5,257 |
| Oct 8, 2026 | 268.40 | 268.40 | 250.00 | 250.75 | 250.75 | -4.68% | 12,027 |
| Oct 7, 2026 | 259.00 | 265.10 | 256.00 | 263.05 | 263.05 | 1.47% | 7,392 |
| Oct 6, 2026 | 250.00 | 264.65 | 249.45 | 259.25 | 259.25 | 5.62% | 20,802 |
| Oct 5, 2026 | 240.95 | 248.00 | 236.95 | 245.45 | 245.45 | 3.52% | 4,899 |
| Oct 1, 2026 | 234.60 | 239.10 | 233.00 | 237.10 | 237.10 | 0.13% | 867 |
| Sep 30, 2026 | 237.45 | 239.55 | 234.95 | 236.80 | 236.80 | -0.27% | 1,917 |
| Sep 29, 2026 | 234.00 | 238.00 | 229.85 | 237.45 | 237.45 | 1.32% | 5,144 |
| Sep 28, 2026 | 232.75 | 236.20 | 231.10 | 234.35 | 234.35 | -0.83% | 1,456 |
| Sep 25, 2026 | 235.05 | 237.60 | 231.25 | 236.30 | 236.30 | 0.42% | 2,083 |
| Sep 24, 2026 | 237.55 | 239.65 | 231.15 | 235.30 | 235.30 | -1.94% | 3,701 |
| Sep 23, 2026 | 238.10 | 245.95 | 237.35 | 239.95 | 239.95 | 1.35% | 11,963 |
| Sep 22, 2026 | 236.50 | 242.00 | 234.30 | 236.75 | 236.75 | 0.15% | 3,613 |
| Sep 21, 2026 | 230.20 | 237.00 | 230.20 | 236.40 | 236.40 | 3.93% | 7,059 |
| Sep 18, 2026 | 219.00 | 231.90 | 215.85 | 227.45 | 227.45 | 3.93% | 1,804 |
| Sep 17, 2026 | 211.20 | 220.50 | 211.20 | 218.85 | 218.85 | 4.71% | 2,940 |
| Sep 16, 2026 | 207.85 | 215.80 | 202.30 | 209.00 | 209.00 | -0.14% | 8,782 |
| Sep 15, 2026 | 224.00 | 224.00 | 205.25 | 209.30 | 209.30 | -5.91% | 3,684 |
| 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 |