Kamat Hotels (India) Limited (KAMATHOTEL.NS) NSE

305.80

+0.05(+0.02%)

Updated at September 12 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 12, 2025308.2305.8305.8311.85303.279,722
September 11, 2025310305.75305.75314.65304.578,566
September 10, 2025317.35310.15310.15317.35306.887,075
September 09, 2025307317.35317.35318.4306.5110,358
September 08, 2025320307.05307.05320304.3123,848
September 05, 2025316316.95316.95321.8311.05122,555
September 04, 2025321315.35315.35329.25313.1407,350
September 03, 2025302.4313.1313.1319302394,678
September 02, 2025303.5301.2301.2307298.35128,354
September 01, 2025290.5300.25300.25303290.45477,709
August 29, 2025295.36290.37290.37298.98288.21129,114
August 28, 2025300.71293.02293.02300.94291129,729
August 26, 2025300.43300.79300.79307.2297.2216,400
August 25, 2025307.35300.43300.43309298.25176,246
August 22, 2025297305.83305.83311.12295.65431,017
August 21, 2025295.2298.68298.68304.8291.05306,885
August 20, 2025287.1293.87293.87303286.7350,229
August 19, 2025290289.26289.26300283.04680,669
August 18, 2025264.23287.43287.43290.6262.04909,866
August 14, 2025265.5262.03262.03265.5260.0257,587
August 13, 2025262.25264.74264.74272262.22336,468
August 12, 2025256.76260.99260.99268.19249.5243,974
August 11, 2025255256.76256.76262.78252.07125,685
August 08, 2025268.42255.18255.18269.54254172,788
August 07, 2025267268.41268.41278.6263.01403,453
August 06, 2025267267.66267.662752631.05M
August 05, 2025242260.78260.782662421.68M
August 04, 2025240.7242.76242.76245236.2196,620
August 01, 2025240.1239.15239.15245.39237.95114,814
July 31, 2025236.01238.92238.92255236.01377,067
July 30, 2025239.6241.9241.9244237.0441,658
July 29, 2025240237.24237.24240.92235.2343,566
July 28, 2025248.6240.56240.56248.623452,851
July 25, 2025247.65246.13246.13252.79242.02167,473
July 24, 2025247.39246.46246.46253.8240.1787,425
July 23, 2025238.85243.72243.72244.74237.0266,374
July 22, 2025238.65239.25239.25243.33236.2543,977
July 21, 2025237236.31236.31245.2235.672,784
July 18, 2025240.5238.89238.89240.7236.3230,843
July 17, 2025237.45239.76239.76246.59236142,221
July 16, 2025236.91235.1235.1237.2323336,593
July 15, 2025237.9236.91236.91239.9232.9244,756
July 14, 2025239.36235.53235.53239.36233.2220,189
July 11, 2025235239.33239.33241.13234.7752,677
July 10, 2025231.21236.45236.45242231.299,864
July 09, 2025232.5231.29231.29235.79230.540,155
July 08, 2025235.8233.3233.3235.8230.949,626
July 07, 2025237.05234.51234.51240.33233.238,076
July 04, 2025242.1239.45239.45242.5123469,561
July 03, 2025246.99239.72239.72247238.0852,051
July 02, 2025248.1244.11244.11248.1242.435,801
July 01, 2025242.45247.26247.26248.5240.6170,860
June 30, 2025245242.45242.45245.6524077,392
June 27, 2025244245.65245.65248.6242.2196,188
June 26, 2025231.25241.93241.93254.4231.25537,039
June 25, 2025236.26230.62230.62236.26228.84144,301
June 24, 2025235.4236.99236.99239.97233.8280,491
June 23, 2025225232.47232.47236.98224.5976,407
June 20, 2025228.2228.43228.43235227.0558,031
June 19, 2025234.89225.95225.95234.89225.3558,172
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved