Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹320.35

(-0.79%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
16-Sep-2025	309	313	305.05	307.35	1,534	2,04,06,385.75	34,778
17-Sep-2025	308.6	315	305.6	309	1,606	2,05,17,307.95	31,177
18-Sep-2025	310.05	318.95	306.4	310.95	2,858	3,56,58,316.85	52,129
19-Sep-2025	312	315	307.3	311.25	2,233	2,02,54,508.25	32,561
22-Sep-2025	311.3	327.15	311.3	322.45	4,513	5,99,54,598.25	1,00,593
23-Sep-2025	322.45	324	316.15	321.15	2,648	2,80,59,640.35	44,680
24-Sep-2025	321.1	329.8	319.1	320.35	2,023	2,55,40,900.9	36,929
25-Sep-2025	319	325.75	307.05	314.45	3,261	4,15,59,024	69,459
26-Sep-2025	316.05	316.05	297.25	300.45	4,413	5,13,29,744.9	79,577
29-Sep-2025	305	306.5	293.9	297.85	3,007	4,26,46,384.35	75,211
30-Sep-2025	295.05	302	293.6	294.95	1,412	1,34,75,321.95	20,326
01-Oct-2025	294.9	322.7	294.9	318.1	9,793	10,44,81,811.45	1,36,356
03-Oct-2025	322	324.9	317.1	322.9	3,535	4,38,78,042.4	67,071
06-Oct-2025	323.9	328.45	318	320.35	4,318	3,61,38,211.1	49,592

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice