Kamat Hotels (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	178.80	181.80	175.00	180.45	180.45	0.52%	20,403
Jun 1, 2026	180.00	186.99	177.41	179.52	179.52	-0.76%	56,088
May 29, 2026	174.00	185.18	168.21	180.90	180.90	6.79%	212,151
May 27, 2026	170.00	171.00	167.28	169.40	169.40	1.01%	25,183
May 26, 2026	167.19	169.90	166.74	167.71	167.71	1.41%	37,702
May 25, 2026	164.29	166.60	163.69	165.38	165.38	1.67%	26,191
May 22, 2026	168.04	168.04	162.00	162.67	162.67	-2.72%	29,564
May 21, 2026	165.36	170.00	164.47	167.22	167.22	1.86%	40,933
May 20, 2026	162.00	165.95	160.44	164.16	164.16	0.29%	43,594
May 19, 2026	163.17	166.00	161.59	163.69	163.69	1.04%	25,074
May 18, 2026	160.00	163.69	156.25	162.00	162.00	0.93%	79,827
May 15, 2026	164.70	165.29	160.00	160.50	160.50	-0.27%	51,610
May 14, 2026	168.66	170.51	157.60	160.93	160.93	-4.58%	157,711
May 13, 2026	174.00	174.98	166.50	168.66	168.66	-3.25%	99,996
May 12, 2026	175.00	184.50	169.60	174.33	174.33	-0.42%	391,281
May 11, 2026	173.00	177.94	170.55	175.06	175.06	-0.10%	80,495
May 8, 2026	178.00	178.00	173.01	175.24	175.24	-0.71%	26,652
May 7, 2026	175.50	179.56	175.00	176.50	176.50	1.24%	59,111
May 6, 2026	169.19	175.80	168.91	174.33	174.33	3.43%	62,489
May 5, 2026	167.91	170.38	166.65	168.55	168.55	0.44%	28,764
May 4, 2026	169.55	171.55	165.20	167.81	167.81	-1.03%	47,995
Apr 30, 2026	165.43	170.70	165.43	169.55	169.55	0.95%	48,480
Apr 29, 2026	166.10	169.99	166.10	167.95	167.95	0.78%	38,349
Apr 28, 2026	169.98	170.98	166.00	166.65	166.65	-1.83%	40,399
Apr 27, 2026	168.90	170.70	166.74	169.76	169.76	2.44%	27,304
Apr 24, 2026	175.00	175.00	164.50	165.72	165.72	-3.91%	67,920
Apr 23, 2026	175.99	175.99	171.10	172.47	172.47	-0.94%	53,542
Apr 22, 2026	169.80	176.00	168.10	174.11	174.11	3.17%	91,194
Apr 21, 2026	168.98	174.32	168.11	168.76	168.76	0.40%	101,140
Apr 20, 2026	171.91	171.91	164.79	168.08	168.08	-2.15%	59,724
Apr 17, 2026	168.90	173.80	168.90	171.78	171.78	1.71%	78,692
Apr 16, 2026	174.95	174.95	167.22	168.90	168.90	-0.52%	81,230
Apr 15, 2026	172.00	172.06	169.00	169.78	169.78	1.74%	76,512
Apr 13, 2026	167.30	171.00	162.00	166.87	166.87	-1.37%	56,922
Apr 10, 2026	170.40	173.08	167.00	169.18	169.18	-0.26%	40,554
Apr 9, 2026	174.19	176.00	167.35	169.62	169.62	-2.46%	44,759
Apr 8, 2026	173.00	176.00	170.00	173.89	173.89	5.36%	71,299
Apr 7, 2026	162.03	169.40	160.30	165.04	165.04	0.79%	44,295
Apr 6, 2026	163.49	164.95	156.10	163.75	163.75	2.10%	43,646
Apr 2, 2026	152.00	163.39	147.70	160.38	160.38	2.18%	33,704
Apr 1, 2026	149.70	159.50	145.01	156.96	156.96	9.72%	61,021
Mar 30, 2026	152.70	152.70	140.20	143.06	143.06	-6.47%	122,242
Mar 27, 2026	165.00	165.00	149.84	152.96	152.96	-8.18%	186,996
Mar 25, 2026	166.80	170.99	165.00	166.58	166.58	3.78%	102,426
Mar 24, 2026	164.05	166.91	157.00	160.51	160.51	-1.27%	105,557
Mar 23, 2026	179.37	179.37	160.95	162.57	162.57	-10.95%	116,506
Mar 20, 2026	183.99	183.99	180.62	182.56	182.56	1.67%	42,830
Mar 19, 2026	181.44	184.00	175.27	179.57	179.57	-2.51%	78,677
Mar 18, 2026	183.00	185.78	182.90	184.19	184.19	0.68%	37,045
Mar 17, 2026	182.47	184.80	180.31	182.94	182.94	0.26%	43,067