tiprankstipranks
Trending News
More News >
Kamat Hotels (India) Ltd (IN:KAMATHOTEL)
:KAMATHOTEL
India Market
Advertisement

Kamat Hotels (India) Ltd (KAMATHOTEL) Historical Prices

Compare
1 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
313.15
321.50
311.40
317.05
317.05
+0.68%
8,505
0.44
Sep 04, 2025
320.90
329.55
313.25
314.90
314.90
+0.74%
22,139
1.17
Sep 03, 2025
303.95
318.20
302.55
312.60
312.60
+3.63%
34,417
1.87
Sep 02, 2025
299.50
306.85
298.15
301.65
301.65
+0.52%
10,423
0.57
Sep 01, 2025
292.35
302.40
290.90
300.10
300.10
+3.41%
17,980
0.99
Aug 29, 2025
292.85
296.65
287.85
290.20
290.20
-1.06%
47,407
2.70
Aug 28, 2025
304.30
304.30
292.10
293.30
293.30
-2.57%
16,802
0.96
Aug 26, 2025
300.60
306.95
297.50
301.05
301.05
+0.23%
16,214
0.93
Aug 25, 2025
306.00
308.65
299.10
300.35
300.35
-1.85%
36,509
2.17
Aug 22, 2025
294.25
311.00
294.25
306.00
306.00
+2.53%
50,306
3.11
Aug 21, 2025
300.00
304.40
292.00
298.45
298.45
+1.53%
32,868
2.08
Aug 20, 2025
283.05
302.90
283.05
293.95
293.95
+1.82%
20,342
1.31
Aug 19, 2025
291.05
298.00
283.10
288.70
288.70
+0.38%
61,859
4.22
Aug 18, 2025
262.35
289.85
261.55
287.60
287.60
+9.42%
87,185
6.49
Aug 14, 2025
266.00
266.00
260.15
262.85
262.85
-0.74%
7,855
0.58
Aug 13, 2025
265.90
272.10
263.90
264.80
264.80
+1.59%
12,202
0.90
Aug 12, 2025
250.00
268.20
250.00
260.65
260.65
+1.54%
8,982
0.66
Aug 11, 2025
255.00
262.15
253.55
256.70
256.70
+0.75%
7,819
0.58
Aug 08, 2025
272.95
272.95
253.10
254.80
254.80
-5.08%
38,891
2.95
Aug 07, 2025
268.00
278.25
262.45
268.45
268.45
-0.11%
65,546
5.27
Aug 06, 2025
265.35
274.50
263.75
268.75
268.75
+3.07%
78,898
6.86
Aug 05, 2025
243.75
265.90
243.75
260.75
260.75
+8.28%
113,961
11.46
Aug 04, 2025
246.00
246.00
236.15
240.80
240.80
+0.69%
10,886
1.08
Aug 01, 2025
243.85
245.00
238.00
239.15
239.15
+0.04%
10,968
1.07
Jul 31, 2025
233.90
254.40
233.90
239.05
239.05
-1.12%
25,128
2.50
Jul 30, 2025
239.25
242.85
237.25
241.75
241.75
+1.81%
4,478
0.44
Jul 29, 2025
240.00
241.45
235.40
237.45
237.45
-1.58%
8,332
0.81
Jul 28, 2025
250.30
250.30
234.05
241.25
241.25
-1.67%
4,591
0.43
Jul 25, 2025
245.05
251.80
242.30
245.35
245.35
-0.53%
23,427
2.12
Jul 24, 2025
246.60
249.80
242.20
246.65
246.65
+1.17%
13,864
1.17
Jul 23, 2025
238.90
244.45
237.30
243.80
243.80
+1.92%
4,114
0.34
Jul 22, 2025
234.75
242.95
234.75
239.20
239.20
+0.50%
9,602
0.76
Jul 21, 2025
238.50
246.05
235.30
238.00
238.00
+0.38%
1,957
0.15
Jul 18, 2025
239.00
240.00
236.30
237.10
237.10
-1.08%
2,399
0.17
Jul 17, 2025
236.45
246.15
231.75
239.70
239.70
+1.89%
33,299
2.43
Jul 16, 2025
235.95
237.60
232.90
235.25
235.25
-0.28%
2,305
0.16
Jul 15, 2025
239.40
239.40
230.70
235.90
235.90
+0.02%
7,535
0.52
Jul 14, 2025
242.75
242.75
233.35
235.85
235.85
-1.48%
4,465
0.30
Jul 11, 2025
236.15
241.00
234.55
239.40
239.40
+1.16%
5,010
0.32
Jul 10, 2025
227.55
241.00
227.55
236.65
236.65
+2.09%
10,758
0.69
Jul 09, 2025
231.80
235.00
230.50
231.80
231.80
-0.86%
3,241
0.20
Jul 08, 2025
234.20
235.45
231.35
233.80
233.80
-0.23%
1,566
0.09
Jul 07, 2025
237.30
240.05
234.00
234.35
234.35
-1.99%
7,482
0.44
Jul 04, 2025
240.15
242.10
234.50
239.10
239.10
-0.10%
4,304
0.24
Jul 03, 2025
249.00
249.00
238.25
239.35
239.35
-2.13%
5,018
0.27
Jul 02, 2025
246.40
247.05
241.90
244.55
244.55
-1.21%
5,400
0.28
Jul 01, 2025
244.00
248.35
241.35
247.55
247.55
+1.81%
7,742
0.40
Jun 30, 2025
244.80
244.95
239.85
243.15
243.15
-0.96%
3,166
0.16
Jun 27, 2025
243.75
248.40
239.95
245.50
245.50
+0.72%
13,260
0.63
Jun 26, 2025
232.40
256.40
231.65
243.75
243.75
+5.54%
77,217
3.67
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis