Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India · Delayed Price · Currency is INR 174.11
+5.35 (3.17%)
Apr 22, 2026, 3:29 PM IST
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 187.70 | 190.91 | 184.87 | 186.40 | 186.40 | -1.19% | 42,437 |
| Feb 20, 2026 | 186.73 | 190.00 | 185.10 | 188.64 | 188.64 | 1.02% | 28,783 |
| Feb 19, 2026 | 188.84 | 189.90 | 185.00 | 186.73 | 186.73 | -1.61% | 26,122 |
| Feb 18, 2026 | 188.60 | 190.83 | 188.60 | 189.79 | 189.79 | 0.48% | 15,026 |
| Feb 17, 2026 | 186.00 | 191.00 | 185.01 | 188.88 | 188.88 | 1.35% | 31,462 |
| Feb 16, 2026 | 188.46 | 188.46 | 184.92 | 186.37 | 186.37 | -1.11% | 21,689 |
| Feb 13, 2026 | 190.00 | 190.50 | 187.20 | 188.46 | 188.46 | -1.10% | 24,641 |
| Feb 12, 2026 | 191.53 | 191.57 | 188.24 | 190.56 | 190.56 | -0.41% | 34,346 |
| Feb 11, 2026 | 193.00 | 193.18 | 189.52 | 191.34 | 191.34 | -0.84% | 30,262 |
| Feb 10, 2026 | 191.37 | 197.00 | 191.36 | 192.97 | 192.97 | 0.84% | 93,809 |
| Feb 9, 2026 | 183.20 | 193.37 | 183.20 | 191.37 | 191.37 | 4.82% | 76,710 |
| Feb 6, 2026 | 190.00 | 190.00 | 180.35 | 182.57 | 182.57 | -4.43% | 157,491 |
| Feb 5, 2026 | 205.80 | 206.01 | 189.30 | 191.04 | 191.04 | -6.92% | 351,652 |