Kamat Hotels (India) Ltd KAMATHOTEL
NSE · India · Consumer Services
INR 237.90+0.70 (+0.30%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 237.45 | +0.11% | INR 233.95 | INR 238.90 | INR 232.51 | 52.91K |
| 2026-09-30 | INR 237.20 | +0.21% | INR 237.00 | INR 240.29 | INR 235.00 | 26.65K |
| 2026-09-29 | INR 236.71 | +1.51% | INR 236.26 | INR 238.40 | INR 229.25 | 58.71K |
| 2026-09-28 | INR 233.18 | -1.67% | INR 230.37 | INR 236.94 | INR 230.37 | 60.16K |
| 2026-09-25 | INR 237.13 | +0.61% | INR 240.30 | INR 240.30 | INR 232.02 | 39.08K |
| 2026-09-24 | INR 235.69 | -1.94% | INR 238.60 | INR 240.30 | INR 231.25 | 38.92K |
| 2026-09-23 | INR 240.35 | +1.39% | INR 238.00 | INR 246.00 | INR 237.10 | 113.00K |
| 2026-09-22 | INR 237.05 | +0.26% | INR 238.91 | INR 242.49 | INR 233.43 | 68.82K |
| 2026-09-21 | INR 236.44 | +3.11% | INR 229.50 | INR 237.65 | INR 229.50 | 97.55K |
| 2026-09-18 | INR 229.30 | +4.49% | INR 220.10 | INR 232.38 | INR 220.10 | 48.98K |
| 2026-09-17 | INR 219.45 | +4.56% | INR 209.70 | INR 224.00 | INR 209.46 | 55.95K |
| 2026-09-16 | INR 209.88 | +1.10% | INR 207.60 | INR 214.25 | INR 202.00 | 71.87K |
| 2026-09-15 | INR 207.60 | -7.40% | INR 222.55 | INR 225.89 | INR 202.85 | 118.27K |
| 2026-09-14 | INR 224.20 | 0.00% | INR 224.20 | INR 224.20 | INR 224.20 | 0 |
| 2026-09-11 | INR 224.20 | -0.21% | INR 223.00 | INR 225.77 | INR 220.21 | 38.88K |
| 2026-09-10 | INR 224.68 | -0.79% | INR 225.90 | INR 228.40 | INR 220.20 | 79.87K |
| 2026-09-09 | INR 226.46 | -2.46% | INR 230.00 | INR 233.00 | INR 223.94 | 131.33K |
| 2026-09-08 | INR 232.18 | +1.75% | INR 226.20 | INR 234.79 | INR 223.02 | 103.82K |
| 2026-09-07 | INR 228.19 | +1.19% | INR 224.13 | INR 229.00 | INR 221.13 | 50.01K |
| 2026-09-04 | INR 225.51 | +3.61% | INR 216.96 | INR 227.88 | INR 215.88 | 107.70K |
| 2026-09-03 | INR 217.66 | -6.48% | INR 232.79 | INR 234.61 | INR 215.92 | 186.19K |
| 2026-09-02 | INR 232.74 | -0.49% | INR 233.90 | INR 238.40 | INR 227.67 | 128.61K |
| 2026-09-01 | INR 233.89 | +3.91% | INR 226.70 | INR 239.78 | INR 220.39 | 126.27K |
| 2026-08-31 | INR 225.09 | -1.41% | INR 228.30 | INR 228.30 | INR 216.70 | 115.93K |
| 2026-08-28 | INR 228.30 | -3.47% | INR 237.00 | INR 241.11 | INR 227.21 | 78.49K |
| 2026-08-27 | INR 236.51 | +4.15% | INR 228.33 | INR 239.63 | INR 226.00 | 181.70K |
| 2026-08-26 | INR 227.08 | -0.05% | INR 226.01 | INR 233.40 | INR 222.35 | 75.36K |
| 2026-08-25 | INR 227.20 | +0.56% | INR 223.00 | INR 229.80 | INR 215.00 | 163.01K |
| 2026-08-24 | INR 225.94 | +8.80% | INR 211.40 | INR 231.37 | INR 209.98 | 476.58K |
| 2026-08-21 | INR 207.66 | +8.82% | INR 192.25 | INR 209.95 | INR 190.35 | 216.95K |
| 2026-08-20 | INR 190.83 | +0.74% | INR 193.00 | INR 193.50 | INR 187.52 | 73.53K |
| 2026-08-19 | INR 189.42 | -2.41% | INR 194.42 | INR 195.29 | INR 188.02 | 22.17K |
| 2026-08-18 | INR 194.10 | -0.28% | INR 195.78 | INR 195.78 | INR 191.22 | 32.81K |
| 2026-08-17 | INR 194.64 | -0.63% | INR 197.30 | INR 197.99 | INR 188.61 | 64.97K |
| 2026-08-14 | INR 195.87 | +4.44% | INR 188.80 | INR 197.00 | INR 188.00 | 217.67K |
| 2026-08-13 | INR 187.54 | +5.50% | INR 179.50 | INR 188.65 | INR 171.80 | 131.56K |
| 2026-08-12 | INR 177.76 | +0.99% | INR 177.00 | INR 179.00 | INR 174.61 | 61.54K |
| 2026-08-11 | INR 176.01 | +5.23% | INR 167.80 | INR 179.00 | INR 165.21 | 142.22K |
| 2026-08-10 | INR 167.26 | -2.07% | INR 174.58 | INR 174.58 | INR 165.25 | 53.48K |
| 2026-08-07 | INR 170.80 | -0.73% | INR 170.40 | INR 174.58 | INR 168.62 | 21.55K |
| 2026-08-06 | INR 172.06 | -0.41% | INR 175.00 | INR 175.00 | INR 171.25 | 21.46K |
| 2026-08-05 | INR 172.76 | -0.02% | INR 172.90 | INR 174.10 | INR 170.71 | 12.96K |
| 2026-08-04 | INR 172.80 | +1.56% | INR 170.30 | INR 174.00 | INR 170.30 | 27.69K |
| 2026-08-03 | INR 170.15 | +1.89% | INR 166.30 | INR 171.39 | INR 166.30 | 34.58K |
| 2026-07-31 | INR 166.99 | -0.03% | INR 168.90 | INR 169.01 | INR 166.32 | 64.96K |
| 2026-07-30 | INR 167.04 | -1.95% | INR 170.12 | INR 170.74 | INR 166.35 | 14.87K |
| 2026-07-29 | INR 170.37 | +1.88% | INR 167.39 | INR 172.36 | INR 167.39 | 13.71K |
| 2026-07-28 | INR 167.22 | -1.54% | INR 170.80 | INR 171.63 | INR 166.41 | 15.82K |
| 2026-07-27 | INR 169.83 | +0.43% | INR 169.13 | INR 172.35 | INR 168.08 | 31.69K |
| 2026-07-24 | INR 169.11 | -0.31% | INR 169.62 | INR 170.19 | INR 167.41 | 8.78K |
| 2026-07-23 | INR 169.64 | +1.13% | INR 167.76 | INR 172.73 | INR 167.00 | 25.64K |
| 2026-07-22 | INR 167.75 | -2.48% | INR 172.45 | INR 173.28 | INR 166.07 | 46.56K |
| 2026-07-21 | INR 172.02 | -1.57% | INR 176.51 | INR 176.51 | INR 169.75 | 73.72K |
| 2026-07-20 | INR 174.76 | -1.23% | INR 176.75 | INR 178.48 | INR 172.27 | 45.21K |
| 2026-07-17 | INR 176.93 | -1.46% | INR 179.39 | INR 179.39 | INR 175.25 | 15.13K |
| 2026-07-16 | INR 179.55 | -0.47% | INR 180.57 | INR 182.49 | INR 178.35 | 16.03K |
| 2026-07-15 | INR 180.40 | -1.47% | INR 182.76 | INR 187.35 | INR 179.20 | 36.87K |
| 2026-07-14 | INR 183.10 | -1.90% | INR 185.00 | INR 186.00 | INR 182.00 | 17.05K |
| 2026-07-13 | INR 186.65 | -1.24% | INR 187.50 | INR 189.96 | INR 185.21 | 24.89K |
| 2026-07-10 | INR 188.99 | +2.12% | INR 185.12 | INR 189.99 | INR 185.10 | 32.24K |
| 2026-07-09 | INR 185.07 | +1.46% | INR 183.17 | INR 189.59 | INR 183.17 | 22.91K |
| 2026-07-08 | INR 182.40 | -4.19% | INR 190.01 | INR 190.01 | INR 179.00 | 50.21K |
| 2026-07-07 | INR 190.37 | +3.99% | INR 185.00 | INR 195.00 | INR 183.74 | 169.25K |
| 2026-07-06 | INR 183.06 | -0.10% | INR 181.60 | INR 185.00 | INR 179.53 | 20.06K |
| 2026-07-03 | INR 183.25 | -0.60% | INR 182.44 | INR 184.50 | INR 180.50 | 33.91K |
| 2026-07-02 | INR 184.36 | +1.65% | INR 183.09 | INR 185.00 | INR 180.62 | 32.81K |
| 2026-07-01 | INR 181.36 | -0.74% | INR 183.50 | INR 184.17 | INR 180.40 | 13.27K |
| 2026-06-30 | INR 182.72 | +1.52% | INR 180.10 | INR 184.65 | INR 178.41 | 34.02K |
| 2026-06-29 | INR 179.98 | -2.78% | INR 185.01 | INR 185.01 | INR 178.10 | 38.13K |
| 2026-06-26 | INR 185.13 | 0.00% | INR 185.13 | INR 185.13 | INR 185.13 | 0 |
| 2026-06-25 | INR 185.13 | +0.37% | INR 182.00 | INR 186.90 | INR 180.50 | 48.18K |
| 2026-06-24 | INR 184.44 | +2.71% | INR 184.50 | INR 195.99 | INR 183.00 | 342.54K |
| 2026-06-23 | INR 179.58 | +2.54% | INR 177.40 | INR 183.00 | INR 175.25 | 61.60K |
| 2026-06-22 | INR 175.13 | +2.39% | INR 172.01 | INR 177.33 | INR 171.41 | 101.86K |
| 2026-06-19 | INR 171.04 | -1.54% | INR 173.72 | INR 174.54 | INR 168.35 | 53.80K |
| 2026-06-18 | INR 173.72 | +3.33% | INR 169.40 | INR 174.79 | INR 167.00 | 55.70K |
| 2026-06-17 | INR 168.12 | -0.44% | INR 168.10 | INR 173.33 | INR 167.41 | 52.31K |
| 2026-06-16 | INR 168.86 | -0.99% | INR 170.55 | INR 173.54 | INR 167.21 | 25.86K |
| 2026-06-15 | INR 170.55 | +4.33% | INR 165.25 | INR 173.24 | INR 165.25 | 57.07K |
| 2026-06-12 | INR 163.47 | +3.36% | INR 160.70 | INR 164.99 | INR 160.10 | 42.01K |
| 2026-06-11 | INR 158.15 | -3.50% | INR 162.76 | INR 164.48 | INR 156.35 | 62.87K |
| 2026-06-10 | INR 163.89 | -3.79% | INR 170.00 | INR 173.01 | INR 162.00 | 69.44K |
| 2026-06-09 | INR 170.34 | +0.82% | INR 168.03 | INR 173.55 | INR 168.03 | 35.36K |
| 2026-06-08 | INR 168.95 | -5.45% | INR 178.68 | INR 178.68 | INR 167.11 | 45.05K |
| 2026-06-05 | INR 178.68 | -0.77% | INR 179.61 | INR 182.30 | INR 175.21 | 19.35K |
| 2026-06-04 | INR 180.07 | -1.27% | INR 179.51 | INR 184.78 | INR 178.61 | 24.84K |
| 2026-06-03 | INR 182.38 | +1.07% | INR 179.55 | INR 185.94 | INR 177.61 | 57.64K |
| 2026-06-02 | INR 180.45 | +0.52% | INR 178.80 | INR 181.80 | INR 175.00 | 20.40K |
| 2026-06-01 | INR 179.52 | -0.76% | INR 180.00 | INR 186.99 | INR 177.41 | 56.09K |
| 2026-05-29 | INR 180.90 | +6.79% | INR 174.00 | INR 185.18 | INR 168.21 | 212.15K |