Kamat Hotels (India) Limited - KAMATHOTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	186.73	188.64	188.64	190	185.1	28,955
February 19, 2026	188.84	186.73	186.73	189.9	185	26,123
February 18, 2026	188.6	189.79	189.79	190.83	188.6	15,082
February 17, 2026	186	188.88	188.88	191	185.01	31,462
February 16, 2026	188.46	186.37	186.37	188.46	184.92	21,698
February 13, 2026	190	188.46	188.46	190.5	187.2	24,720
February 12, 2026	191.53	190.56	190.56	191.57	188.24	34,424
February 11, 2026	193	191.34	191.34	193.18	189.52	30,423
February 10, 2026	191.37	192.97	192.97	197	191.36	93,812
February 09, 2026	183.2	191.37	191.37	193.37	183.2	76,710
February 06, 2026	190	182.57	182.57	190	180.35	157,526
February 05, 2026	205.8	191.04	191.04	206.01	189.3	351,760
February 04, 2026	198.6	205.24	205.24	211.66	198	252,823
February 03, 2026	222.5	198.26	198.26	223.81	194	560,284
February 02, 2026	216.12	216.31	216.31	218.27	213.08	23,528
February 01, 2026	217.65	218.53	218.53	222	216	9,653
January 30, 2026	216.01	217.63	217.63	221.99	215.35	19,707
January 29, 2026	216.74	217.58	217.58	219.12	212.99	27,328
January 28, 2026	203	217.39	217.39	220.99	202.69	55,522
January 27, 2026	204.99	205.94	205.94	210.33	200	78,133
January 23, 2026	209.49	204.51	204.51	209.9	203.5	44,718
January 22, 2026	210.1	208.37	208.37	214.97	206.5	127,103
January 21, 2026	216.71	208.79	208.79	216.71	207.7	47,289
January 20, 2026	222.01	216.71	216.71	222.13	216	32,722
January 19, 2026	230	221.33	221.33	230	220.35	31,926
January 16, 2026	233.1	229	229	233.1	227.11	18,351
January 14, 2026	228.87	229.68	229.68	231.3	228.07	7,898
January 13, 2026	230.5	230.02	230.02	231.51	228.43	8,238
January 12, 2026	235.95	228.15	228.15	235.95	225	27,873
January 09, 2026	233	231.18	231.18	237.86	230.4	41,895
January 08, 2026	239.24	236.34	236.34	241.3	232.96	21,029
January 07, 2026	236.73	239.6	239.6	241.01	236.26	22,657
January 06, 2026	237.01	237.81	237.81	240.91	236	31,464
January 05, 2026	234.85	238.2	238.2	239.7	234.72	23,334
January 02, 2026	237.8	238.41	238.41	239.78	235.2	21,316
January 01, 2026	237.1	238.4	238.4	242.98	235.69	34,321
December 31, 2025	232.9	237.1	237.1	239.89	232.9	34,732
December 30, 2025	233.5	232.3	232.3	235.32	230.4	21,460
December 29, 2025	236.1	234.56	234.56	238.64	232	20,671
December 26, 2025	238.3	235.28	235.28	238.51	234.5	14,855
December 24, 2025	238.85	236.35	237.47	239.97	235.2	17,086
December 23, 2025	238.65	238.59	238.59	248.05	237.2	110,212
December 22, 2025	235.59	238.42	238.42	242.7	235.02	27,707
December 19, 2025	230.44	234.93	234.93	237	229.25	31,135
December 18, 2025	230.63	231.04	231.04	237.87	228.78	30,593
December 17, 2025	232.21	230.19	230.19	233.1	226.35	104,333
December 16, 2025	227.8	232.88	232.88	233.7	227.6	36,146
December 15, 2025	231.8	228.51	228.51	232.21	227.1	80,977
December 12, 2025	232.51	231.83	231.83	233	227.99	31,607
December 11, 2025	232.34	230.97	230.97	232.66	228.97	47,468
December 10, 2025	231.65	232.33	232.33	234.79	229.08	21,480
December 09, 2025	228	232.83	232.83	234.6	223.59	53,180
December 08, 2025	237.46	230.47	230.47	239.04	225	99,782
December 05, 2025	238.8	237.46	237.46	239.68	235	25,153
December 04, 2025	237.5	240.02	240.02	242.88	237	32,682
December 03, 2025	241.05	238.61	238.61	241.05	237.05	25,197
December 02, 2025	243	240.82	240.82	244.68	238.7	36,320
December 01, 2025	243.45	245.17	245.17	247.5	241.42	29,420
November 28, 2025	242.6	242.6	242.6	247.3	241.05	37,589
November 27, 2025	245.2	242.6	242.6	249.5	238.3	70,373

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