Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 227.78
+5.73 (2.58%)
Nov 13, 2026, 3:30 PM IST
Kamat Hotels (India) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 222.06 | 229.59 | 222.06 | 227.78 | 227.78 | 2.58% | 21,855 |
| Nov 12, 2026 | 226.00 | 226.00 | 220.05 | 222.05 | 222.05 | -0.84% | 10,375 |
| Nov 11, 2026 | 223.20 | 227.00 | 222.31 | 223.93 | 223.93 | 1.20% | 11,162 |
| Nov 9, 2026 | 223.25 | 224.00 | 217.89 | 221.28 | 221.28 | -0.06% | 19,063 |
| Nov 8, 2026 | 222.40 | 228.00 | 220.00 | 221.41 | 221.41 | 0.66% | 5,302 |
| Nov 6, 2026 | 224.21 | 225.01 | 218.00 | 219.95 | 219.95 | -1.90% | 20,391 |
| Nov 5, 2026 | 234.40 | 234.40 | 222.00 | 224.21 | 224.21 | -3.16% | 46,452 |
| Nov 4, 2026 | 230.00 | 232.48 | 220.13 | 231.53 | 231.53 | 0.82% | 44,953 |
| Nov 3, 2026 | 224.99 | 235.00 | 220.60 | 229.65 | 229.65 | 3.90% | 105,394 |
| Nov 2, 2026 | 219.49 | 224.00 | 219.00 | 221.02 | 221.02 | 0.73% | 12,418 |
| Oct 30, 2026 | 225.46 | 225.46 | 217.11 | 219.41 | 219.41 | -2.61% | 17,416 |
| Oct 29, 2026 | 225.10 | 228.58 | 221.12 | 225.29 | 225.29 | -1.00% | 29,340 |
| Oct 28, 2026 | 226.48 | 229.89 | 225.37 | 227.57 | 227.57 | 0.95% | 11,714 |
| Oct 27, 2026 | 222.50 | 228.77 | 220.00 | 225.42 | 225.42 | 3.12% | 39,214 |
| Oct 26, 2026 | 217.01 | 223.35 | 215.01 | 218.60 | 218.60 | 0.15% | 12,987 |
| Oct 23, 2026 | 227.00 | 233.05 | 214.90 | 218.28 | 218.28 | -5.09% | 60,275 |
| Oct 22, 2026 | 231.65 | 233.97 | 227.11 | 229.98 | 229.98 | -1.22% | 35,053 |
| Oct 21, 2026 | 243.10 | 244.00 | 225.74 | 232.81 | 232.81 | -5.66% | 65,649 |
| Oct 19, 2026 | 250.35 | 253.49 | 245.00 | 246.77 | 246.77 | -1.78% | 33,665 |
| Oct 16, 2026 | 250.20 | 254.00 | 248.14 | 251.25 | 251.25 | -0.09% | 32,115 |
| Oct 15, 2026 | 246.50 | 253.40 | 244.01 | 251.48 | 251.48 | 1.60% | 38,777 |
| Oct 14, 2026 | 245.00 | 253.44 | 245.00 | 247.53 | 247.53 | 0.54% | 64,322 |
| Oct 13, 2026 | 247.39 | 248.81 | 237.05 | 246.20 | 246.20 | -0.48% | 44,211 |
| Oct 12, 2026 | 253.01 | 254.98 | 245.00 | 247.39 | 247.39 | -1.46% | 41,671 |
| Oct 9, 2026 | 255.00 | 257.00 | 243.62 | 251.05 | 251.05 | -0.27% | 74,158 |
| Oct 8, 2026 | 264.99 | 264.99 | 250.37 | 251.72 | 251.72 | -4.25% | 70,365 |
| Oct 7, 2026 | 263.40 | 266.39 | 256.44 | 262.89 | 262.89 | 1.57% | 124,340 |
| Oct 6, 2026 | 249.65 | 264.89 | 249.64 | 258.82 | 258.82 | 5.22% | 574,646 |
| Oct 5, 2026 | 238.40 | 248.86 | 236.50 | 245.99 | 245.99 | 3.60% | 121,580 |
| Oct 1, 2026 | 233.95 | 238.90 | 232.51 | 237.45 | 237.45 | 0.11% | 52,906 |
| Sep 30, 2026 | 237.00 | 240.29 | 235.00 | 237.20 | 237.20 | 0.21% | 26,647 |
| Sep 29, 2026 | 236.26 | 238.40 | 229.25 | 236.71 | 236.71 | 1.51% | 58,707 |
| Sep 28, 2026 | 230.37 | 236.94 | 230.37 | 233.18 | 233.18 | -1.67% | 60,159 |
| Sep 25, 2026 | 240.30 | 240.30 | 232.02 | 237.13 | 237.13 | 0.61% | 39,082 |
| Sep 24, 2026 | 238.60 | 240.30 | 231.25 | 235.69 | 235.69 | -1.94% | 38,921 |
| Sep 23, 2026 | 238.00 | 246.00 | 237.10 | 240.35 | 240.35 | 1.39% | 112,995 |
| Sep 22, 2026 | 238.91 | 242.49 | 233.43 | 237.05 | 237.05 | 0.26% | 68,823 |
| Sep 21, 2026 | 229.50 | 237.65 | 229.50 | 236.44 | 236.44 | 3.11% | 97,551 |
| Sep 18, 2026 | 220.10 | 232.38 | 220.10 | 229.30 | 229.30 | 4.49% | 48,978 |
| Sep 17, 2026 | 209.70 | 224.00 | 209.46 | 219.45 | 219.45 | 4.56% | 55,950 |
| Sep 16, 2026 | 207.60 | 214.25 | 202.00 | 209.88 | 209.88 | 1.10% | 71,866 |
| Sep 15, 2026 | 222.55 | 225.89 | 202.85 | 207.60 | 207.60 | -7.40% | 118,268 |
| 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 |