Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 264.72
+3.73 (1.43%)
Aug 13, 2025, 2:30 PM IST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 245.00 | 245.65 | 240.00 | 242.45 | 242.45 | -1.30% | 77,392 |
| Jun 27, 2025 | 244.00 | 248.60 | 242.21 | 245.65 | 245.65 | 1.54% | 96,188 |
| Jun 26, 2025 | 231.25 | 254.40 | 231.25 | 241.93 | 241.93 | 4.90% | 537,039 |
| Jun 25, 2025 | 236.26 | 236.26 | 228.84 | 230.62 | 230.62 | -2.69% | 144,301 |
| Jun 24, 2025 | 235.40 | 239.97 | 233.82 | 236.99 | 236.99 | 1.94% | 80,491 |
| Jun 23, 2025 | 225.00 | 236.98 | 224.59 | 232.47 | 232.47 | 1.77% | 76,407 |
| Jun 20, 2025 | 228.20 | 235.00 | 227.05 | 228.43 | 228.43 | 1.10% | 58,031 |
| Jun 19, 2025 | 234.89 | 234.89 | 225.35 | 225.95 | 225.95 | -3.06% | 58,172 |
| Jun 18, 2025 | 226.00 | 239.99 | 225.00 | 233.08 | 233.08 | 2.64% | 114,638 |
| Jun 17, 2025 | 227.30 | 232.01 | 225.55 | 227.08 | 227.08 | -0.10% | 58,516 |
| Jun 16, 2025 | 230.00 | 231.32 | 225.10 | 227.30 | 227.30 | -1.95% | 54,225 |
| Jun 13, 2025 | 226.00 | 233.50 | 223.41 | 231.83 | 231.83 | 0.05% | 111,915 |
| Jun 12, 2025 | 238.80 | 238.80 | 228.51 | 231.72 | 231.72 | -2.47% | 70,547 |
| Jun 11, 2025 | 235.90 | 242.00 | 233.00 | 237.59 | 237.59 | 1.21% | 82,036 |
| Jun 10, 2025 | 233.89 | 236.66 | 232.22 | 234.75 | 234.75 | 0.37% | 42,570 |
| Jun 9, 2025 | 232.90 | 237.19 | 232.50 | 233.88 | 233.88 | 0.52% | 78,764 |
| Jun 6, 2025 | 233.65 | 235.91 | 230.51 | 232.66 | 232.66 | 0.57% | 35,711 |
| Jun 5, 2025 | 232.01 | 238.33 | 229.95 | 231.35 | 231.35 | 0.16% | 71,567 |
| Jun 4, 2025 | 231.50 | 232.98 | 227.76 | 230.99 | 230.99 | 0.40% | 43,783 |