Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 188.60
+2.23 (1.20%)
Feb 17, 2026, 3:30 PM IST
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 188.46 | 188.46 | 184.92 | 186.37 | 186.37 | -1.11% | 21,689 |
| Feb 13, 2026 | 190.00 | 190.50 | 187.20 | 188.46 | 188.46 | -1.10% | 24,641 |
| Feb 12, 2026 | 191.53 | 191.57 | 188.24 | 190.56 | 190.56 | -0.41% | 34,346 |
| Feb 11, 2026 | 193.00 | 193.18 | 189.52 | 191.34 | 191.34 | -0.84% | 30,262 |
| Feb 10, 2026 | 191.37 | 197.00 | 191.36 | 192.97 | 192.97 | 0.84% | 93,809 |
| Feb 9, 2026 | 183.20 | 193.37 | 183.20 | 191.37 | 191.37 | 4.82% | 76,710 |
| Feb 6, 2026 | 190.00 | 190.00 | 180.35 | 182.57 | 182.57 | -4.43% | 157,491 |
| Feb 5, 2026 | 205.80 | 206.01 | 189.30 | 191.04 | 191.04 | -6.92% | 351,652 |
| Feb 4, 2026 | 198.60 | 211.66 | 198.00 | 205.24 | 205.24 | 3.52% | 252,823 |
| Feb 3, 2026 | 222.50 | 223.81 | 194.00 | 198.26 | 198.26 | -8.34% | 560,284 |
| Feb 2, 2026 | 216.12 | 218.27 | 213.08 | 216.31 | 216.31 | -1.02% | 23,507 |
| Feb 1, 2026 | 217.65 | 222.00 | 216.00 | 218.53 | 218.53 | 0.41% | 9,653 |
| Jan 30, 2026 | 216.01 | 221.99 | 215.35 | 217.63 | 217.63 | 0.02% | 19,707 |
| Jan 29, 2026 | 216.74 | 219.12 | 212.99 | 217.58 | 217.58 | 0.09% | 27,246 |
| Jan 28, 2026 | 203.00 | 220.99 | 202.69 | 217.39 | 217.39 | 5.56% | 55,522 |
| Jan 27, 2026 | 204.99 | 210.33 | 200.00 | 205.94 | 205.94 | 0.70% | 78,133 |
| Jan 23, 2026 | 209.49 | 209.90 | 203.50 | 204.51 | 204.51 | -1.85% | 44,665 |
| 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 |