Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹239.98

(0.65%)

Dec 23, 2025|11:28:30 AM

Invest wise with Expert advice

From Date

23/11/2025

To Date

23/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Nov-2025	237.5	238.45	234	234.5	940	1,04,52,786.55	26,166
25-Nov-2025	235	237	234.15	236.25	637	43,67,960.85	8,149
26-Nov-2025	236	246.6	236	245.3	1,143	87,01,318.25	19,308
27-Nov-2025	245.2	249.5	238.3	242.6	3,252	1,69,95,908.6	35,501
28-Nov-2025	242.6	247.3	241.05	242.6	1,542	91,42,178.95	24,248
01-Dec-2025	243.45	247.5	241.42	245.17	962	71,49,938.39	20,178
02-Dec-2025	243	244.68	238.7	240.82	1,035	87,16,881.5	21,387
03-Dec-2025	241.05	241.05	237.05	238.61	741	59,90,758.68	16,121
04-Dec-2025	237.5	242.88	237	240.02	1,241	78,45,508.99	21,059
05-Dec-2025	238.8	239.68	235	237.46	1,039	59,73,460.97	15,951
08-Dec-2025	237.46	239.04	225	230.47	3,388	2,29,41,709.77	65,047
09-Dec-2025	228	234.6	223.59	232.83	1,724	1,21,99,599.95	24,933
10-Dec-2025	231.65	234.79	229.08	232.33	779	49,69,542.7	12,441
11-Dec-2025	232.34	232.66	228.97	230.97	974	1,09,37,374.97	37,390
12-Dec-2025	232.51	233	227.99	231.83	1,157	72,36,512.12	17,735
15-Dec-2025	231.8	232.21	227.1	228.51	1,431	1,85,52,729.16	63,528
16-Dec-2025	227.8	233.7	227.6	232.88	1,569	83,46,876	22,623
17-Dec-2025	232.21	233.1	226.35	230.19	1,841	2,39,64,150.08	74,031
18-Dec-2025	230.63	237.87	228.78	231.04	2,197	70,89,397.16	11,679
19-Dec-2025	230.44	237	229.25	234.93	1,485	72,42,947.2	16,973
22-Dec-2025	235.59	242.7	235.02	238.42	1,948	66,17,175.84	13,639

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice