Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 204.51
-3.86 (-1.85%)
At close: Jan 23, 2026
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 210.10 | 214.97 | 206.50 | 208.37 | 208.37 | -0.20% | 127,103 |
| Jan 21, 2026 | 216.71 | 216.71 | 207.70 | 208.79 | 208.79 | -3.65% | 47,288 |
| Jan 20, 2026 | 222.01 | 222.13 | 216.00 | 216.71 | 216.71 | -2.09% | 32,670 |
| Jan 19, 2026 | 230.00 | 230.00 | 220.35 | 221.33 | 221.33 | -2.88% | 31,860 |
| Jan 16, 2026 | 233.10 | 233.10 | 227.11 | 227.90 | 227.90 | -0.77% | 18,319 |
| Jan 14, 2026 | 228.87 | 231.30 | 228.07 | 229.68 | 229.68 | -0.15% | 7,895 |
| Jan 13, 2026 | 230.50 | 231.51 | 228.43 | 230.02 | 230.02 | 0.82% | 8,237 |
| Jan 12, 2026 | 235.95 | 235.95 | 225.00 | 228.15 | 228.15 | -1.31% | 27,622 |
| Jan 9, 2026 | 233.00 | 237.86 | 230.40 | 231.18 | 231.18 | -2.18% | 41,895 |
| Jan 8, 2026 | 239.24 | 241.30 | 232.96 | 236.34 | 236.34 | -1.36% | 20,975 |
| Jan 7, 2026 | 236.73 | 241.01 | 236.26 | 239.60 | 239.60 | 0.75% | 22,310 |
| Jan 6, 2026 | 237.01 | 240.91 | 236.00 | 237.81 | 237.81 | -0.16% | 31,464 |
| Jan 5, 2026 | 234.85 | 239.70 | 234.72 | 238.20 | 238.20 | -0.09% | 23,268 |
| Jan 2, 2026 | 237.80 | 239.78 | 235.20 | 238.41 | 238.41 | - | 21,316 |
| Jan 1, 2026 | 237.10 | 242.98 | 235.69 | 238.40 | 238.40 | 0.55% | 34,246 |
| Dec 31, 2025 | 232.90 | 239.89 | 232.90 | 237.10 | 237.10 | 2.07% | 34,732 |
| Dec 30, 2025 | 233.50 | 235.32 | 230.40 | 232.30 | 232.30 | -0.96% | 21,459 |
| Dec 29, 2025 | 236.10 | 238.64 | 232.00 | 234.56 | 234.56 | -0.31% | 20,619 |
| Dec 26, 2025 | 238.30 | 238.51 | 234.50 | 235.28 | 235.28 | -0.92% | 14,842 |
| Dec 24, 2025 | 238.85 | 239.97 | 235.20 | 237.47 | 237.47 | -0.47% | 17,008 |
| Dec 23, 2025 | 238.65 | 248.05 | 237.20 | 238.59 | 238.59 | 0.07% | 110,162 |
| Dec 22, 2025 | 235.59 | 242.70 | 235.02 | 238.42 | 238.42 | 1.49% | 27,679 |
| Dec 19, 2025 | 230.44 | 237.00 | 229.25 | 234.93 | 234.93 | 1.68% | 31,103 |
| Dec 18, 2025 | 230.63 | 237.87 | 228.78 | 231.04 | 231.04 | 0.37% | 30,591 |
| Dec 17, 2025 | 232.21 | 233.10 | 226.35 | 230.19 | 230.19 | -1.16% | 104,332 |
| Dec 16, 2025 | 227.80 | 233.70 | 227.60 | 232.88 | 232.88 | 1.91% | 36,099 |
| Dec 15, 2025 | 231.80 | 232.21 | 227.10 | 228.51 | 228.51 | -1.43% | 80,977 |
| Dec 12, 2025 | 232.51 | 233.00 | 227.99 | 231.83 | 231.83 | 0.37% | 31,411 |
| Dec 11, 2025 | 232.34 | 232.66 | 228.97 | 230.97 | 230.97 | -0.59% | 47,403 |
| Dec 10, 2025 | 231.65 | 234.79 | 229.08 | 232.33 | 232.33 | -0.21% | 21,431 |
| Dec 9, 2025 | 228.00 | 234.60 | 223.59 | 232.83 | 232.83 | 1.02% | 53,147 |
| Dec 8, 2025 | 237.46 | 239.04 | 225.00 | 230.47 | 230.47 | -2.94% | 99,772 |
| Dec 5, 2025 | 238.80 | 239.68 | 235.00 | 237.46 | 237.46 | -1.07% | 25,149 |
| Dec 4, 2025 | 237.50 | 242.88 | 237.00 | 240.02 | 240.02 | 0.59% | 32,697 |
| Dec 3, 2025 | 241.05 | 241.05 | 237.05 | 238.61 | 238.61 | -0.92% | 25,127 |
| Dec 2, 2025 | 243.00 | 244.68 | 238.70 | 240.82 | 240.82 | -1.77% | 36,192 |
| Dec 1, 2025 | 243.45 | 247.50 | 241.42 | 245.17 | 245.17 | 1.06% | 29,370 |
| Nov 28, 2025 | 242.60 | 247.30 | 241.05 | 242.60 | 242.60 | - | 37,579 |
| Nov 27, 2025 | 245.20 | 249.50 | 238.30 | 242.60 | 242.60 | -1.10% | 70,015 |
| Nov 26, 2025 | 236.00 | 246.60 | 236.00 | 245.30 | 245.30 | 3.83% | 35,963 |
| Nov 25, 2025 | 235.00 | 237.00 | 234.15 | 236.25 | 236.25 | 0.75% | 18,543 |
| Nov 24, 2025 | 237.50 | 238.45 | 234.00 | 234.50 | 234.50 | -2.29% | 44,415 |
| Nov 21, 2025 | 239.15 | 245.00 | 234.95 | 240.00 | 240.00 | 0.46% | 73,170 |
| Nov 20, 2025 | 240.00 | 242.80 | 237.00 | 238.90 | 238.90 | -0.27% | 52,734 |
| Nov 19, 2025 | 239.00 | 245.40 | 235.60 | 239.55 | 239.55 | 0.19% | 86,581 |
| Nov 18, 2025 | 234.25 | 240.00 | 233.60 | 239.10 | 239.10 | 1.55% | 48,329 |
| Nov 17, 2025 | 237.10 | 239.70 | 233.55 | 235.45 | 235.45 | -0.70% | 82,504 |
| Nov 14, 2025 | 238.40 | 239.75 | 233.10 | 237.10 | 237.10 | -0.55% | 68,890 |
| Nov 13, 2025 | 242.00 | 244.50 | 235.95 | 238.40 | 238.40 | -0.23% | 102,374 |
| Nov 12, 2025 | 230.10 | 243.50 | 230.10 | 238.95 | 238.95 | 3.44% | 215,067 |