Kamat Hotels (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	186.00	188.59	179.50	182.46	182.46	-3.23%	90,628
Mar 13, 2026	188.84	189.35	185.55	188.55	188.55	-0.15%	49,048
Mar 12, 2026	194.98	194.98	185.64	188.84	188.84	-3.63%	105,738
Mar 11, 2026	186.62	199.60	186.48	195.96	195.96	4.48%	242,594
Mar 10, 2026	181.98	190.59	181.30	187.56	187.56	3.07%	79,651
Mar 9, 2026	184.47	184.47	178.00	181.98	181.98	-1.05%	59,437
Mar 6, 2026	183.89	186.05	182.70	183.91	183.91	0.76%	24,317
Mar 5, 2026	186.00	186.00	180.88	182.52	182.52	-0.90%	112,752
Mar 4, 2026	183.11	186.00	180.18	184.17	184.17	0.58%	41,725
Mar 2, 2026	181.37	186.70	180.00	183.11	183.11	-2.22%	64,534
Feb 27, 2026	188.00	188.89	186.02	187.27	187.27	-0.40%	16,492
Feb 26, 2026	187.00	190.00	185.62	188.02	188.02	0.97%	42,941
Feb 25, 2026	187.64	188.76	184.60	186.21	186.21	-0.20%	10,331
Feb 24, 2026	185.00	187.99	184.00	186.59	186.59	0.10%	39,418