Kamat Hotels (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	182.44	184.50	180.50	183.25	183.25	-0.60%	33,912
Jul 2, 2026	183.09	185.00	180.62	184.36	184.36	1.65%	32,807
Jul 1, 2026	183.50	184.17	180.40	181.36	181.36	-0.74%	13,268
Jun 30, 2026	180.10	184.65	178.41	182.72	182.72	1.52%	34,018
Jun 29, 2026	185.01	185.01	178.10	179.98	179.98	-2.78%	38,130
Jun 25, 2026	182.00	186.90	180.50	185.13	185.13	0.37%	48,180
Jun 24, 2026	184.50	195.99	183.00	184.44	184.44	2.71%	342,538
Jun 23, 2026	177.40	183.00	175.25	179.58	179.58	2.54%	61,602
Jun 22, 2026	172.01	177.33	171.41	175.13	175.13	2.39%	101,857
Jun 19, 2026	173.72	174.54	168.35	171.04	171.04	-1.54%	53,797
Jun 18, 2026	169.40	174.79	167.00	173.72	173.72	3.33%	55,695
Jun 17, 2026	168.10	173.33	167.41	168.12	168.12	-0.44%	52,314
Jun 16, 2026	170.55	173.54	167.21	168.86	168.86	-0.99%	25,860
Jun 15, 2026	165.25	173.24	165.25	170.55	170.55	4.33%	57,073
Jun 12, 2026	160.70	164.99	160.10	163.47	163.47	3.36%	42,008
Jun 11, 2026	162.76	164.48	156.35	158.15	158.15	-3.50%	62,869
Jun 10, 2026	170.00	173.01	162.00	163.89	163.89	-3.79%	69,439
Jun 9, 2026	168.03	173.55	168.03	170.34	170.34	0.82%	35,357
Jun 8, 2026	178.68	178.68	167.11	168.95	168.95	-5.45%	45,052
Jun 5, 2026	179.61	182.30	175.21	178.68	178.68	-0.77%	19,352
Jun 4, 2026	179.51	184.78	178.61	180.07	180.07	-1.27%	24,836
Jun 3, 2026	179.55	185.94	177.61	182.38	182.38	1.07%	57,640
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