Skip to main content
logo
Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India flag India · Delayed Price · Currency is INR
219.00
-10.98 (-4.77%)
Oct 23, 2026, 3:30 PM IST

Kamat Hotels (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2026227.00233.05214.90219.00219.00-4.77%60,275
Oct 22, 2026231.65233.97227.11229.98229.98-1.22%35,053
Oct 21, 2026243.10244.00225.74232.81232.81-5.66%65,649
Oct 19, 2026250.35253.49245.00246.77246.77-1.78%33,665
Oct 16, 2026250.20254.00248.14251.25251.25-0.09%32,115
Oct 15, 2026246.50253.40244.01251.48251.481.60%38,777
Oct 14, 2026245.00253.44245.00247.53247.530.54%64,322
Oct 13, 2026247.39248.81237.05246.20246.20-0.48%44,211
Oct 12, 2026253.01254.98245.00247.39247.39-1.46%41,671
Oct 9, 2026255.00257.00243.62251.05251.05-0.27%74,158
Oct 8, 2026264.99264.99250.37251.72251.72-4.25%70,365
Oct 7, 2026263.40266.39256.44262.89262.891.57%124,340
Oct 6, 2026249.65264.89249.64258.82258.825.22%574,646
Oct 5, 2026238.40248.86236.50245.99245.993.60%121,580
Oct 1, 2026233.95238.90232.51237.45237.450.11%52,906
Sep 30, 2026237.00240.29235.00237.20237.200.21%26,647
Sep 29, 2026236.26238.40229.25236.71236.711.51%58,707
Sep 28, 2026230.37236.94230.37233.18233.18-1.67%60,159
Sep 25, 2026240.30240.30232.02237.13237.130.61%39,082
Sep 24, 2026238.60240.30231.25235.69235.69-1.94%38,921
Sep 23, 2026238.00246.00237.10240.35240.351.39%112,995
Sep 22, 2026238.91242.49233.43237.05237.050.26%68,823
Sep 21, 2026229.50237.65229.50236.44236.443.11%97,551
Sep 18, 2026220.10232.38220.10229.30229.304.49%48,978
Sep 17, 2026209.70224.00209.46219.45219.454.56%55,950
Sep 16, 2026207.60214.25202.00209.88209.881.10%71,866
Sep 15, 2026222.55225.89202.85207.60207.60-7.40%118,268
Sep 11, 2026223.00225.77220.21224.20224.20-0.21%38,878
Sep 10, 2026225.90228.40220.20224.68224.68-0.79%79,870
Sep 9, 2026230.00233.00223.94226.46226.46-2.46%131,332
Sep 8, 2026226.20234.79223.02232.18232.181.75%103,818
Sep 7, 2026224.13229.00221.13228.19228.191.19%50,009
Sep 4, 2026216.96227.88215.88225.51225.513.61%107,699
Sep 3, 2026232.79234.61215.92217.66217.66-6.48%186,186
Sep 2, 2026233.90238.40227.67232.74232.74-0.49%128,608
Sep 1, 2026226.70239.78220.39233.89233.893.91%126,273
Aug 31, 2026228.30228.30216.70225.09225.09-1.41%115,926
Aug 28, 2026237.00241.11227.21228.30228.30-3.47%78,492
Aug 27, 2026228.33239.63226.00236.51236.514.15%181,700
Aug 26, 2026226.01233.40222.35227.08227.08-0.05%75,358
Aug 25, 2026223.00229.80215.00227.20227.200.56%163,009
Aug 24, 2026211.40231.37209.98225.94225.948.80%476,582
Aug 21, 2026192.25209.95190.35207.66207.668.82%216,954
Aug 20, 2026193.00193.50187.52190.83190.830.74%73,533
Aug 19, 2026194.42195.29188.02189.42189.42-2.41%22,169
Aug 18, 2026195.78195.78191.22194.10194.10-0.28%32,808
Aug 17, 2026197.30197.99188.61194.64194.64-0.63%64,966
Aug 14, 2026188.80197.00188.00195.87195.874.44%217,673
Aug 13, 2026179.50188.65171.80187.54187.545.50%131,558
Aug 12, 2026177.00179.00174.61177.76177.760.99%61,544