Kamat Hotels (India) Limited (NSE:KAMATHOTEL)
India
· Delayed Price · Currency is INR 168.22
+1.57 (0.94%)
Apr 29, 2026, 1:28 PM IST
Kamat Hotels (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 169.98 | 170.98 | 166.00 | 166.65 | 166.65 | -1.83% | 40,399 |
| Apr 27, 2026 | 168.90 | 170.70 | 166.74 | 169.76 | 169.76 | 2.44% | 27,304 |
| Apr 24, 2026 | 175.00 | 175.00 | 164.50 | 165.72 | 165.72 | -3.91% | 67,920 |
| Apr 23, 2026 | 175.99 | 175.99 | 171.10 | 172.47 | 172.47 | -0.94% | 53,542 |
| 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 |
| Feb 4, 2026 | 198.60 | 211.66 | 198.00 | 205.24 | 205.24 | 3.52% | 252,823 |
| Feb 3, 2026 | 222.50 | 223.81 | 194.00 | 198.26 | 198.26 | -8.34% | 560,284 |
| Feb 2, 2026 | 216.12 | 218.27 | 213.08 | 216.31 | 216.31 | -1.02% | 23,507 |
| Feb 1, 2026 | 217.65 | 222.00 | 216.00 | 218.53 | 218.53 | 0.41% | 9,653 |
| Jan 30, 2026 | 216.01 | 221.99 | 215.35 | 217.63 | 217.63 | 0.02% | 19,707 |
| Jan 29, 2026 | 216.74 | 219.12 | 212.99 | 217.58 | 217.58 | 0.09% | 27,246 |
| Jan 28, 2026 | 203.00 | 220.99 | 202.69 | 217.39 | 217.39 | 5.56% | 55,522 |
| Jan 27, 2026 | 204.99 | 210.33 | 200.00 | 205.94 | 205.94 | 0.70% | 78,133 |
| Jan 23, 2026 | 209.49 | 209.90 | 203.50 | 204.51 | 204.51 | -1.85% | 44,665 |
| Jan 22, 2026 | 210.10 | 214.97 | 206.50 | 208.37 | 208.37 | -0.20% | 127,103 |
| Jan 21, 2026 | 216.71 | 216.71 | 207.70 | 208.79 | 208.79 | -3.65% | 47,288 |
| Jan 20, 2026 | 222.01 | 222.13 | 216.00 | 216.71 | 216.71 | -2.09% | 32,670 |
| Jan 19, 2026 | 230.00 | 230.00 | 220.35 | 221.33 | 221.33 | -2.88% | 31,860 |
| Jan 16, 2026 | 233.10 | 233.10 | 227.11 | 227.90 | 227.90 | -0.77% | 18,319 |
| Jan 14, 2026 | 228.87 | 231.30 | 228.07 | 229.68 | 229.68 | -0.15% | 7,895 |
| Jan 13, 2026 | 230.50 | 231.51 | 228.43 | 230.02 | 230.02 | 0.82% | 8,237 |
| Jan 12, 2026 | 235.95 | 235.95 | 225.00 | 228.15 | 228.15 | -1.31% | 27,622 |
| Jan 9, 2026 | 233.00 | 237.86 | 230.40 | 231.18 | 231.18 | -2.18% | 41,895 |
| Jan 8, 2026 | 239.24 | 241.30 | 232.96 | 236.34 | 236.34 | -1.36% | 20,975 |
| Jan 7, 2026 | 236.73 | 241.01 | 236.26 | 239.60 | 239.60 | 0.75% | 22,310 |
| Jan 6, 2026 | 237.01 | 240.91 | 236.00 | 237.81 | 237.81 | -0.16% | 31,464 |
| Jan 5, 2026 | 234.85 | 239.70 | 234.72 | 238.20 | 238.20 | -0.09% | 23,268 |
| Jan 2, 2026 | 237.80 | 239.78 | 235.20 | 238.41 | 238.41 | - | 21,316 |
| Jan 1, 2026 | 237.10 | 242.98 | 235.69 | 238.40 | 238.40 | 0.55% | 34,246 |
| Dec 31, 2025 | 232.90 | 239.89 | 232.90 | 237.10 | 237.10 | 2.07% | 34,732 |
| Dec 30, 2025 | 233.50 | 235.32 | 230.40 | 232.30 | 232.30 | -0.96% | 21,459 |
| Dec 29, 2025 | 236.10 | 238.64 | 232.00 | 234.56 | 234.56 | -0.31% | 20,619 |
| Dec 26, 2025 | 238.30 | 238.51 | 234.50 | 235.28 | 235.28 | -0.92% | 14,842 |
| Dec 24, 2025 | 238.85 | 239.97 | 235.20 | 237.47 | 237.47 | -0.47% | 17,008 |
| Dec 23, 2025 | 238.65 | 248.05 | 237.20 | 238.59 | 238.59 | 0.07% | 110,162 |
| Dec 22, 2025 | 235.59 | 242.70 | 235.02 | 238.42 | 238.42 | 1.49% | 27,679 |
| Dec 19, 2025 | 230.44 | 237.00 | 229.25 | 234.93 | 234.93 | 1.68% | 31,103 |
| Dec 18, 2025 | 230.63 | 237.87 | 228.78 | 231.04 | 231.04 | 0.37% | 30,591 |
| Dec 17, 2025 | 232.21 | 233.10 | 226.35 | 230.19 | 230.19 | -1.16% | 104,332 |
| Dec 16, 2025 | 227.80 | 233.70 | 227.60 | 232.88 | 232.88 | 1.91% | 36,099 |
| Dec 15, 2025 | 231.80 | 232.21 | 227.10 | 228.51 | 228.51 | -1.43% | 80,977 |
| Dec 12, 2025 | 232.51 | 233.00 | 227.99 | 231.83 | 231.83 | 0.37% | 31,411 |
| Dec 11, 2025 | 232.34 | 232.66 | 228.97 | 230.97 | 230.97 | -0.59% | 47,403 |
| Dec 10, 2025 | 231.65 | 234.79 | 229.08 | 232.33 | 232.33 | -0.21% | 21,431 |
| Dec 9, 2025 | 228.00 | 234.60 | 223.59 | 232.83 | 232.83 | 1.02% | 53,147 |
| Dec 8, 2025 | 237.46 | 239.04 | 225.00 | 230.47 | 230.47 | -2.94% | 99,772 |
| Dec 5, 2025 | 238.80 | 239.68 | 235.00 | 237.46 | 237.46 | -1.07% | 25,149 |
| Dec 4, 2025 | 237.50 | 242.88 | 237.00 | 240.02 | 240.02 | 0.59% | 32,697 |
| Dec 3, 2025 | 241.05 | 241.05 | 237.05 | 238.61 | 238.61 | -0.92% | 25,127 |
| Dec 2, 2025 | 243.00 | 244.68 | 238.70 | 240.82 | 240.82 | -1.77% | 36,192 |
| Dec 1, 2025 | 243.45 | 247.50 | 241.42 | 245.17 | 245.17 | 1.06% | 29,370 |