Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹230.47

(-2.94%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/11/2025

To Date

08/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	258.4	259	224.2	227.9	19,331	24,60,55,423.35	3,86,858
11-Nov-2025	234	237	227.1	231	7,703	6,51,48,666.6	1,13,544
12-Nov-2025	230.1	243.5	230.1	238.95	4,842	5,11,85,213.05	1,04,618
13-Nov-2025	242	244.5	235.95	238.4	2,135	2,45,37,343.95	64,869
14-Nov-2025	238.4	239.75	233.1	237.1	2,002	1,63,14,336	45,097
17-Nov-2025	237.1	239.7	233.55	235.45	1,824	1,94,86,586.65	55,484
18-Nov-2025	234.25	240	233.6	239.1	1,426	1,14,74,129.6	28,512
19-Nov-2025	239	245.4	235.6	239.55	2,436	2,08,68,543.25	41,310
20-Nov-2025	240	242.8	237	238.9	1,699	1,26,39,038.2	27,742
21-Nov-2025	239.15	245	234.95	240	2,792	1,76,32,221.9	41,133
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

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice