Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹307.5

(0.05%)

Sep 16, 2025|02:29:54 PM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	264.23	290.6	262.04	287.43	16,458	25,25,24,178.44	4,64,018
19-Aug-2025	290	300	283.04	289.26	18,871	19,80,83,964.23	1,83,401
20-Aug-2025	287.1	303	286.7	293.87	8,868	10,35,95,937.69	1,44,603
21-Aug-2025	295.2	304.8	291.05	298.68	9,729	9,16,62,380.28	1,20,144
22-Aug-2025	297	311.12	295.65	305.83	11,502	13,14,67,376.49	1,65,287
25-Aug-2025	307.35	309	298.25	300.43	6,131	5,34,03,429.89	69,398
26-Aug-2025	300.43	307.2	297.2	300.79	6,523	6,56,10,680.77	77,403
28-Aug-2025	300.71	300.94	291	293.02	4,417	3,82,86,219.66	62,841
29-Aug-2025	295.36	298.98	288.21	290.37	5,533	3,78,20,285.63	64,219
01-Sep-2025	290.5	303	290.45	300.25	13,409	14,12,52,609.6	1,12,142
02-Sep-2025	303.5	307	298.35	301.2	4,363	3,88,30,662.15	56,026
03-Sep-2025	302.4	319	302	313.1	11,154	12,34,24,485.15	1,55,425
04-Sep-2025	321	329.25	313.1	315.35	9,309	13,04,63,719.65	1,52,170
05-Sep-2025	316	321.8	311.05	316.95	3,967	3,88,38,565.8	48,902
08-Sep-2025	320	320	304.3	307.05	3,828	3,84,24,426.35	68,272
09-Sep-2025	307	318.4	306.5	317.35	3,640	3,45,44,065.85	45,373
10-Sep-2025	317.35	317.35	306.8	310.15	3,317	2,71,47,960.1	40,220
11-Sep-2025	310	314.65	304.5	305.75	2,966	2,42,32,913.6	37,277
12-Sep-2025	308.2	311.85	303.2	305.8	2,176	2,45,41,708.8	32,684
15-Sep-2025	305.8	309	300.6	307.35	2,308	2,60,75,849.55	40,585

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice