Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹305.83

(2.39%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	238.85	244.74	237.02	243.72	1,692	1,60,36,056.09	35,643
24-Jul-2025	247.39	253.8	240.17	246.46	2,428	2,16,13,909.48	46,128
25-Jul-2025	247.65	252.79	242.02	246.13	3,950	4,15,05,425.32	88,331
28-Jul-2025	248.6	248.6	234	240.56	1,808	1,26,90,719.6	24,146
29-Jul-2025	240	240.92	235.23	237.24	1,165	1,03,30,142.56	19,551
30-Jul-2025	239.6	244	237.04	241.9	1,534	1,00,50,766.2	18,020
31-Jul-2025	236.01	255	236.01	238.92	6,157	9,22,38,164.74	1,20,086
01-Aug-2025	240.1	245.39	237.95	239.15	3,480	2,77,53,676.67	57,152
04-Aug-2025	240.7	245	236.21	242.76	2,027	2,34,28,035.94	62,432
05-Aug-2025	242	266	242	260.78	25,460	43,64,61,315.92	4,47,011
06-Aug-2025	267	275	263	267.66	17,291	28,15,97,848.57	3,00,186
07-Aug-2025	267	278.6	263.01	268.41	7,904	10,88,61,310.08	1,59,101
08-Aug-2025	268.42	269.54	254	255.18	4,633	4,51,74,690.52	78,183
11-Aug-2025	255	262.78	252.07	256.76	3,218	3,23,89,457.47	54,560
12-Aug-2025	256.76	268.19	249.5	260.99	5,540	6,39,69,597.92	1,19,990
13-Aug-2025	262.25	272	262.22	264.74	6,617	8,98,58,776.99	1,24,206
14-Aug-2025	265.5	265.5	260.02	262.03	1,717	1,51,28,739.08	34,065
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

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice