Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 225.00
+0.32 (0.14%)
Sep 11, 2026, 3:29 PM IST
Kamat Hotels (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 223.00 | 225.77 | 220.21 | 224.20 | 224.20 | -0.21% | 38,878 |
| Sep 10, 2026 | 225.90 | 228.40 | 220.20 | 224.68 | 224.68 | -0.79% | 79,870 |
| Sep 9, 2026 | 230.00 | 233.00 | 223.94 | 226.46 | 226.46 | -2.46% | 131,332 |
| Sep 8, 2026 | 226.20 | 234.79 | 223.02 | 232.18 | 232.18 | 1.75% | 103,818 |
| Sep 7, 2026 | 224.13 | 229.00 | 221.13 | 228.19 | 228.19 | 1.19% | 50,009 |
| Sep 4, 2026 | 216.96 | 227.88 | 215.88 | 225.51 | 225.51 | 3.61% | 107,699 |
| Sep 3, 2026 | 232.79 | 234.61 | 215.92 | 217.66 | 217.66 | -6.48% | 186,186 |
| Sep 2, 2026 | 233.90 | 238.40 | 227.67 | 232.74 | 232.74 | -0.49% | 128,608 |
| Sep 1, 2026 | 226.70 | 239.78 | 220.39 | 233.89 | 233.89 | 3.91% | 126,273 |
| Aug 31, 2026 | 228.30 | 228.30 | 216.70 | 225.09 | 225.09 | -1.41% | 115,926 |
| Aug 28, 2026 | 237.00 | 241.11 | 227.21 | 228.30 | 228.30 | -3.47% | 78,492 |
| Aug 27, 2026 | 228.33 | 239.63 | 226.00 | 236.51 | 236.51 | 4.15% | 181,700 |
| Aug 26, 2026 | 226.01 | 233.40 | 222.35 | 227.08 | 227.08 | -0.05% | 75,358 |
| Aug 25, 2026 | 223.00 | 229.80 | 215.00 | 227.20 | 227.20 | 0.56% | 163,009 |
| Aug 24, 2026 | 211.40 | 231.37 | 209.98 | 225.94 | 225.94 | 8.80% | 476,582 |
| Aug 21, 2026 | 192.25 | 209.95 | 190.35 | 207.66 | 207.66 | 8.82% | 216,954 |
| Aug 20, 2026 | 193.00 | 193.50 | 187.52 | 190.83 | 190.83 | 0.74% | 73,533 |
| Aug 19, 2026 | 194.42 | 195.29 | 188.02 | 189.42 | 189.42 | -2.41% | 22,169 |
| Aug 18, 2026 | 195.78 | 195.78 | 191.22 | 194.10 | 194.10 | -0.28% | 32,808 |
| Aug 17, 2026 | 197.30 | 197.99 | 188.61 | 194.64 | 194.64 | -0.63% | 64,966 |
| Aug 14, 2026 | 188.80 | 197.00 | 188.00 | 195.87 | 195.87 | 4.44% | 217,673 |
| Aug 13, 2026 | 179.50 | 188.65 | 171.80 | 187.54 | 187.54 | 5.50% | 131,558 |
| Aug 12, 2026 | 177.00 | 179.00 | 174.61 | 177.76 | 177.76 | 0.99% | 61,544 |
| Aug 11, 2026 | 167.80 | 179.00 | 165.21 | 176.01 | 176.01 | 5.23% | 142,215 |
| Aug 10, 2026 | 174.58 | 174.58 | 165.25 | 167.26 | 167.26 | -2.07% | 53,484 |
| Aug 7, 2026 | 170.40 | 174.58 | 168.62 | 170.80 | 170.80 | -0.73% | 21,552 |
| Aug 6, 2026 | 175.00 | 175.00 | 171.25 | 172.06 | 172.06 | -0.41% | 21,459 |
| Aug 5, 2026 | 172.90 | 174.10 | 170.71 | 172.76 | 172.76 | -0.02% | 12,957 |
| Aug 4, 2026 | 170.30 | 174.00 | 170.30 | 172.80 | 172.80 | 1.56% | 27,688 |
| Aug 3, 2026 | 166.30 | 171.39 | 166.30 | 170.15 | 170.15 | 1.89% | 34,581 |
| Jul 31, 2026 | 168.90 | 169.01 | 166.32 | 166.99 | 166.99 | -0.03% | 64,959 |
| Jul 30, 2026 | 170.12 | 170.74 | 166.35 | 167.04 | 167.04 | -1.95% | 14,865 |
| Jul 29, 2026 | 167.39 | 172.36 | 167.39 | 170.37 | 170.37 | 1.88% | 13,705 |
| Jul 28, 2026 | 170.80 | 171.63 | 166.41 | 167.22 | 167.22 | -1.54% | 15,820 |
| Jul 27, 2026 | 169.13 | 172.35 | 168.08 | 169.83 | 169.83 | 0.43% | 31,689 |
| Jul 24, 2026 | 169.62 | 170.19 | 167.41 | 169.11 | 169.11 | -0.31% | 8,782 |
| Jul 23, 2026 | 167.76 | 172.73 | 167.00 | 169.64 | 169.64 | 1.13% | 25,644 |
| Jul 22, 2026 | 172.45 | 173.28 | 166.07 | 167.75 | 167.75 | -2.48% | 46,556 |
| Jul 21, 2026 | 176.51 | 176.51 | 169.75 | 172.02 | 172.02 | -1.57% | 73,724 |
| Jul 20, 2026 | 176.75 | 178.48 | 172.27 | 174.76 | 174.76 | -1.23% | 45,209 |
| Jul 17, 2026 | 179.39 | 179.39 | 175.25 | 176.93 | 176.93 | -1.46% | 15,126 |
| Jul 16, 2026 | 180.57 | 182.49 | 178.35 | 179.55 | 179.55 | -0.47% | 16,031 |
| Jul 15, 2026 | 182.76 | 187.35 | 179.20 | 180.40 | 180.40 | -1.47% | 36,865 |
| Jul 14, 2026 | 185.00 | 186.00 | 182.00 | 183.10 | 183.10 | -1.90% | 17,046 |
| Jul 13, 2026 | 187.50 | 189.96 | 185.21 | 186.65 | 186.65 | -1.24% | 24,888 |
| Jul 10, 2026 | 185.12 | 189.99 | 185.10 | 188.99 | 188.99 | 2.12% | 32,237 |
| Jul 9, 2026 | 183.17 | 189.59 | 183.17 | 185.07 | 185.07 | 1.46% | 22,906 |
| Jul 8, 2026 | 190.01 | 190.01 | 179.00 | 182.40 | 182.40 | -4.19% | 50,205 |
| Jul 7, 2026 | 185.00 | 195.00 | 183.74 | 190.37 | 190.37 | 3.99% | 169,248 |
| Jul 6, 2026 | 181.60 | 185.00 | 179.53 | 183.06 | 183.06 | -0.10% | 20,062 |