Skip to main content
Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India flag India · Delayed Price · Currency is INR
181.98
-1.93 (-1.05%)
Mar 9, 2026, 3:29 PM IST

Kamat Hotels (India) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026184.47184.47178.00181.98181.98-1.05%59,437
Mar 6, 2026183.89186.05182.70183.91183.910.76%24,317
Mar 5, 2026186.00186.00180.88182.52182.52-0.90%112,752
Mar 4, 2026183.11186.00180.18184.17184.170.58%41,725
Mar 2, 2026181.37186.70180.00183.11183.11-2.22%64,534
Feb 27, 2026188.00188.89186.02187.27187.27-0.40%16,492
Feb 26, 2026187.00190.00185.62188.02188.020.97%42,941
Feb 25, 2026187.64188.76184.60186.21186.21-0.20%10,331
Feb 24, 2026185.00187.99184.00186.59186.590.10%39,418
Feb 23, 2026187.70190.91184.87186.40186.40-1.19%42,437
Feb 20, 2026186.73190.00185.10188.64188.641.02%28,783
Feb 19, 2026188.84189.90185.00186.73186.73-1.61%26,122
Feb 18, 2026188.60190.83188.60189.79189.790.48%15,026
Feb 17, 2026186.00191.00185.01188.88188.881.35%31,462
Feb 16, 2026188.46188.46184.92186.37186.37-1.11%21,689
Feb 13, 2026190.00190.50187.20188.46188.46-1.10%24,641
Feb 12, 2026191.53191.57188.24190.56190.56-0.41%34,346
Feb 11, 2026193.00193.18189.52191.34191.34-0.84%30,262
Feb 10, 2026191.37197.00191.36192.97192.970.84%93,809
Feb 9, 2026183.20193.37183.20191.37191.374.82%76,710
Feb 6, 2026190.00190.00180.35182.57182.57-4.43%157,491
Feb 5, 2026205.80206.01189.30191.04191.04-6.92%351,652
Feb 4, 2026198.60211.66198.00205.24205.243.52%252,823
Feb 3, 2026222.50223.81194.00198.26198.26-8.34%560,284
Feb 2, 2026216.12218.27213.08216.31216.31-1.02%23,507
Feb 1, 2026217.65222.00216.00218.53218.530.41%9,653
Jan 30, 2026216.01221.99215.35217.63217.630.02%19,707
Jan 29, 2026216.74219.12212.99217.58217.580.09%27,246
Jan 28, 2026203.00220.99202.69217.39217.395.56%55,522
Jan 27, 2026204.99210.33200.00205.94205.940.70%78,133
Jan 23, 2026209.49209.90203.50204.51204.51-1.85%44,665
Jan 22, 2026210.10214.97206.50208.37208.37-0.20%127,103
Jan 21, 2026216.71216.71207.70208.79208.79-3.65%47,288
Jan 20, 2026222.01222.13216.00216.71216.71-2.09%32,670
Jan 19, 2026230.00230.00220.35221.33221.33-2.88%31,860
Jan 16, 2026233.10233.10227.11227.90227.90-0.77%18,319
Jan 14, 2026228.87231.30228.07229.68229.68-0.15%7,895
Jan 13, 2026230.50231.51228.43230.02230.020.82%8,237
Jan 12, 2026235.95235.95225.00228.15228.15-1.31%27,622
Jan 9, 2026233.00237.86230.40231.18231.18-2.18%41,895
Jan 8, 2026239.24241.30232.96236.34236.34-1.36%20,975
Jan 7, 2026236.73241.01236.26239.60239.600.75%22,310
Jan 6, 2026237.01240.91236.00237.81237.81-0.16%31,464
Jan 5, 2026234.85239.70234.72238.20238.20-0.09%23,268
Jan 2, 2026237.80239.78235.20238.41238.41-21,316
Jan 1, 2026237.10242.98235.69238.40238.400.55%34,246
Dec 31, 2025232.90239.89232.90237.10237.102.07%34,732
Dec 30, 2025233.50235.32230.40232.30232.30-0.96%21,459
Dec 29, 2025236.10238.64232.00234.56234.56-0.31%20,619
Dec 26, 2025238.30238.51234.50235.28235.28-0.92%14,842
Dec 24, 2025238.85239.97235.20237.47237.47-0.47%17,008
Dec 23, 2025238.65248.05237.20238.59238.590.07%110,162
Dec 22, 2025235.59242.70235.02238.42238.421.49%27,679
Dec 19, 2025230.44237.00229.25234.93234.931.68%31,103
Dec 18, 2025230.63237.87228.78231.04231.040.37%30,591
Dec 17, 2025232.21233.10226.35230.19230.19-1.16%104,332
Dec 16, 2025227.80233.70227.60232.88232.881.91%36,099
Dec 15, 2025231.80232.21227.10228.51228.51-1.43%80,977
Dec 12, 2025232.51233.00227.99231.83231.830.37%31,411
Dec 11, 2025232.34232.66228.97230.97230.97-0.59%47,403
Dec 10, 2025231.65234.79229.08232.33232.33-0.21%21,431
Dec 9, 2025228.00234.60223.59232.83232.831.02%53,147
Dec 8, 2025237.46239.04225.00230.47230.47-2.94%99,772
Dec 5, 2025238.80239.68235.00237.46237.46-1.07%25,149
Dec 4, 2025237.50242.88237.00240.02240.020.59%32,697
Dec 3, 2025241.05241.05237.05238.61238.61-0.92%25,127
Dec 2, 2025243.00244.68238.70240.82240.82-1.77%36,192
Dec 1, 2025243.45247.50241.42245.17245.171.06%29,370
Nov 28, 2025242.60247.30241.05242.60242.60-37,579
Nov 27, 2025245.20249.50238.30242.60242.60-1.10%70,015
Nov 26, 2025236.00246.60236.00245.30245.303.83%35,963
Nov 25, 2025235.00237.00234.15236.25236.250.75%18,543
Nov 24, 2025237.50238.45234.00234.50234.50-2.29%44,415
Nov 21, 2025239.15245.00234.95240.00240.000.46%73,170
Nov 20, 2025240.00242.80237.00238.90238.90-0.27%52,734
Nov 19, 2025239.00245.40235.60239.55239.550.19%86,581
Nov 18, 2025234.25240.00233.60239.10239.101.55%48,329
Nov 17, 2025237.10239.70233.55235.45235.45-0.70%82,504
Nov 14, 2025238.40239.75233.10237.10237.10-0.55%68,890
Nov 13, 2025242.00244.50235.95238.40238.40-0.23%102,374
Nov 12, 2025230.10243.50230.10238.95238.953.44%215,067
Nov 11, 2025234.00237.00227.10231.00231.001.36%281,325
Nov 10, 2025258.40259.00224.20227.90227.90-18.30%1,053,566
Nov 7, 2025275.00281.90274.40278.95278.950.32%36,238
Nov 6, 2025292.00293.00276.20278.05278.05-5.15%68,096
Nov 4, 2025295.65295.65292.00293.15293.15-0.49%17,900
Nov 3, 2025292.85298.00285.20294.60294.600.60%54,716
Oct 31, 2025297.55299.70292.50292.85292.85-1.48%47,897
Oct 30, 2025305.00305.00296.20297.25297.25-2.45%44,994
Oct 29, 2025303.00307.00298.40304.70304.701.75%65,029
Oct 28, 2025300.25302.95294.40299.45299.450.18%63,362
Oct 27, 2025296.00304.00293.55298.90298.901.01%61,347
Oct 24, 2025303.45303.45294.30295.90295.90-2.29%51,558
Oct 23, 2025304.60307.05297.15302.85302.85-0.72%77,361
Oct 21, 2025305.00309.40300.05305.05305.051.87%31,012
Oct 20, 2025306.40306.40294.00299.45299.45-1.09%77,687
Oct 17, 2025310.40315.00300.75302.75302.75-1.38%88,448
Oct 16, 2025293.70309.90293.70307.00307.004.53%233,199
Oct 15, 2025294.90296.25291.10293.70293.700.65%56,741
Oct 14, 2025301.55302.05290.00291.80291.80-2.85%82,339