Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹189.64

(0.40%)

Feb 18, 2026|01:19:11 PM

Invest wise with Expert advice

From Date

18/01/2026

To Date

18/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jan-2026	230	230	220.35	221.33	783	71,21,133.56	26,246
20-Jan-2026	222.01	222.13	216	216.71	689	71,35,949.4	22,756
21-Jan-2026	216.71	216.71	207.7	208.79	1,358	99,59,307.06	29,161
22-Jan-2026	210.1	214.97	206.5	208.37	1,647	2,64,48,870.28	96,354
23-Jan-2026	209.49	209.9	203.5	204.51	928	92,00,411	33,807
27-Jan-2026	204.99	210.33	200	205.94	1,300	1,60,57,812.23	57,740
28-Jan-2026	203	220.99	202.69	217.39	1,491	1,20,25,579.08	34,305
29-Jan-2026	216.74	219.12	212.99	217.58	726	58,57,471.29	18,991
30-Jan-2026	216.01	221.99	215.35	217.63	838	43,15,461.44	10,912
01-Feb-2026	217.65	222	216	218.53	415	21,15,926.91	4,981
02-Feb-2026	216.12	218.27	213.08	216.31	797	50,73,248.21	14,911
03-Feb-2026	222.5	223.81	194	198.26	8,190	11,31,36,074.07	3,10,418
04-Feb-2026	198.6	211.66	198	205.24	5,064	5,16,08,394.58	1,14,981
05-Feb-2026	205.8	206.01	189.3	191.04	6,372	6,86,42,261.16	2,16,343
06-Feb-2026	190	190	180.35	182.57	3,532	2,89,41,439.55	82,529
09-Feb-2026	183.2	193.37	183.2	191.37	1,839	1,45,27,737.58	44,271
10-Feb-2026	191.37	197	191.36	192.97	2,234	1,82,19,482.02	42,613
11-Feb-2026	193	193.18	189.52	191.34	1,022	57,92,685.92	18,735
12-Feb-2026	191.53	191.57	188.24	190.56	1,036	65,28,666.01	23,399
13-Feb-2026	190	190.5	187.2	188.46	675	46,50,637.56	13,547
16-Feb-2026	188.46	188.46	184.92	186.37	669	40,38,356.56	13,249
17-Feb-2026	186	191	185.01	188.88	824	59,54,066.71	19,459

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice