Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 308.00
-2.15 (-0.69%)
Sep 11, 2025, 12:30 PM IST
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 317.35 | 317.35 | 306.80 | 310.15 | 310.15 | -2.27% | 87,025 |
| Sep 9, 2025 | 307.00 | 318.40 | 306.50 | 317.35 | 317.35 | 3.35% | 110,358 |
| Sep 8, 2025 | 320.00 | 320.00 | 304.30 | 307.05 | 307.05 | -3.12% | 123,848 |
| Sep 5, 2025 | 316.00 | 321.80 | 311.05 | 316.95 | 316.95 | 0.51% | 122,555 |
| Sep 4, 2025 | 321.00 | 329.25 | 313.10 | 315.35 | 315.35 | 0.72% | 407,350 |
| Sep 3, 2025 | 302.40 | 319.00 | 302.00 | 313.10 | 313.10 | 3.95% | 394,678 |
| Sep 2, 2025 | 303.50 | 307.00 | 298.35 | 301.20 | 301.20 | 0.32% | 128,354 |
| Sep 1, 2025 | 290.50 | 303.00 | 290.45 | 300.25 | 300.25 | 3.40% | 477,709 |
| Aug 29, 2025 | 295.36 | 298.98 | 288.21 | 290.37 | 290.37 | -0.90% | 129,114 |
| Aug 28, 2025 | 300.71 | 300.94 | 291.00 | 293.02 | 293.02 | -2.58% | 129,729 |
| Aug 26, 2025 | 300.43 | 307.20 | 297.20 | 300.79 | 300.79 | 0.12% | 216,400 |
| Aug 25, 2025 | 307.35 | 309.00 | 298.25 | 300.43 | 300.43 | -1.77% | 176,246 |
| Aug 22, 2025 | 297.00 | 311.12 | 295.65 | 305.83 | 305.83 | 2.39% | 431,067 |
| Aug 21, 2025 | 295.20 | 304.80 | 291.05 | 298.68 | 298.68 | 1.64% | 306,885 |
| Aug 20, 2025 | 287.10 | 303.00 | 286.70 | 293.87 | 293.87 | 1.59% | 350,229 |
| Aug 19, 2025 | 290.00 | 300.00 | 283.04 | 289.26 | 289.26 | 0.64% | 680,669 |
| Aug 18, 2025 | 264.23 | 290.60 | 262.04 | 287.43 | 287.43 | 9.69% | 909,867 |
| Aug 14, 2025 | 265.50 | 265.50 | 260.02 | 262.03 | 262.03 | -1.02% | 57,587 |
| Aug 13, 2025 | 262.25 | 272.00 | 262.22 | 264.74 | 264.74 | 1.44% | 336,468 |
| Aug 12, 2025 | 256.76 | 268.19 | 249.50 | 260.99 | 260.99 | 1.65% | 243,974 |
| Aug 11, 2025 | 255.00 | 262.78 | 252.07 | 256.76 | 256.76 | 0.62% | 125,685 |
| Aug 8, 2025 | 268.42 | 269.54 | 254.00 | 255.18 | 255.18 | -4.93% | 172,788 |
| Aug 7, 2025 | 267.00 | 278.60 | 263.01 | 268.41 | 268.41 | 0.28% | 403,453 |
| Aug 6, 2025 | 267.00 | 275.00 | 263.00 | 267.66 | 267.66 | 2.64% | 1,047,461 |
| Aug 5, 2025 | 242.00 | 266.00 | 242.00 | 260.78 | 260.78 | 7.42% | 1,678,158 |
| Aug 4, 2025 | 240.70 | 245.00 | 236.21 | 242.76 | 242.76 | 1.51% | 96,620 |
| Aug 1, 2025 | 240.10 | 245.39 | 237.95 | 239.15 | 239.15 | 0.10% | 114,814 |
| Jul 31, 2025 | 236.01 | 255.00 | 236.01 | 238.92 | 238.92 | -1.23% | 377,067 |
| Jul 30, 2025 | 239.60 | 244.00 | 237.04 | 241.90 | 241.90 | 1.96% | 41,658 |
| Jul 29, 2025 | 240.00 | 240.92 | 235.23 | 237.24 | 237.24 | -1.38% | 43,566 |
| Jul 28, 2025 | 248.60 | 248.60 | 234.00 | 240.56 | 240.56 | -2.26% | 52,851 |
| Jul 25, 2025 | 247.65 | 252.79 | 242.02 | 246.13 | 246.13 | -0.13% | 167,473 |
| Jul 24, 2025 | 247.39 | 253.80 | 240.17 | 246.46 | 246.46 | 1.12% | 87,425 |
| Jul 23, 2025 | 238.85 | 244.74 | 237.02 | 243.72 | 243.72 | 1.87% | 66,374 |
| Jul 22, 2025 | 238.65 | 243.33 | 236.25 | 239.25 | 239.25 | 1.24% | 43,977 |
| Jul 21, 2025 | 237.00 | 245.20 | 235.60 | 236.31 | 236.31 | -1.08% | 72,784 |
| Jul 18, 2025 | 240.50 | 240.70 | 236.32 | 238.89 | 238.89 | -0.36% | 30,843 |
| Jul 17, 2025 | 237.45 | 246.59 | 236.00 | 239.76 | 239.76 | 1.98% | 142,221 |
| Jul 16, 2025 | 236.91 | 237.23 | 233.00 | 235.10 | 235.10 | -0.76% | 36,593 |
| Jul 15, 2025 | 237.90 | 239.90 | 232.92 | 236.91 | 236.91 | 0.59% | 44,756 |
| Jul 14, 2025 | 239.36 | 239.36 | 233.22 | 235.53 | 235.53 | -1.59% | 20,189 |
| Jul 11, 2025 | 235.00 | 241.13 | 234.77 | 239.33 | 239.33 | 1.22% | 52,677 |
| Jul 10, 2025 | 231.21 | 242.00 | 231.20 | 236.45 | 236.45 | 2.23% | 99,864 |
| Jul 9, 2025 | 232.50 | 235.79 | 230.50 | 231.29 | 231.29 | -0.86% | 40,155 |
| Jul 8, 2025 | 235.80 | 235.80 | 230.90 | 233.30 | 233.30 | -0.52% | 49,626 |
| Jul 7, 2025 | 237.05 | 240.33 | 233.20 | 234.51 | 234.51 | -2.06% | 38,076 |
| Jul 4, 2025 | 242.10 | 242.51 | 234.00 | 239.45 | 239.45 | -0.11% | 69,561 |
| Jul 3, 2025 | 246.99 | 247.00 | 238.08 | 239.72 | 239.72 | -1.80% | 52,051 |
| Jul 2, 2025 | 248.10 | 248.10 | 242.40 | 244.11 | 244.11 | -1.27% | 35,801 |
| Jul 1, 2025 | 242.45 | 248.50 | 240.61 | 247.26 | 247.26 | 1.98% | 70,860 |