Kamat Hotels (India) - KAMATHOTEL Share Price History

Kamat Hotels (India)

CMP as on 18-May-22 15:41

76.20

1.30 1.74%

Open

₹ 76.95

Turnover (lac)

₹ 73

Prev. Close

₹ 74.90

Day's Vol (shares)

₹ 95,886

Day's Range (₹)

₹ 75.45

₹ 78.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
18-May-2022	77	78	75.50	76.20	1,817	7.38	45,237	2.55	-0.80
17-May-2022	74.90	75.70	73	74.90	1,337	5.51	43,706	2.70	0.05
16-May-2022	69.10	74.40	69.10	72.60	2,514	11.60	59,430	5.30	3.50
13-May-2022	63.50	71	63.50	68.60	3,489	13.10	71,363	7.50	5.10
12-May-2022	63.50	65	61.50	62.40	1,765	4.66	42,206	3.50	-1.10
11-May-2022	69.90	69.90	63.60	64.50	2,745	9.88	85,386	6.30	-5.40
10-May-2022	73.90	77.20	67.40	69.80	1,850	6.77	64,399	9.80	-4.10
09-May-2022	77.80	77.80	74.10	74.70	1,957	4.90	36,230	3.75	-3.10
06-May-2022	81	81	75.10	77.60	3,654	10.10	60,588	5.90	-3.50
05-May-2022	81.90	84.50	80.10	81.90	2,196	6.59	39,626	4.40	0
04-May-2022	82	86.80	80	80.50	2,506	9.11	57,789	6.80	-1.50
02-May-2022	84.30	85.70	80.10	81.30	2,857	13	84,730	5.55	-3
29-Apr-2022	89.50	89.90	85.20	85.70	2,616	11.70	73,142	4.75	-3.80
28-Apr-2022	91.80	94.60	88.10	88.80	5,629	29.80	141,060	6.55	-3
27-Apr-2022	86.90	93.40	83.20	91.80	13,835	83	268,055	10.30	4.85
26-Apr-2022	77.10	88.90	77.10	86.90	7,376	55.60	245,943	11.80	9.80
25-Apr-2022	78	79.60	76.30	77.40	2,423	11	81,812	3.30	-0.70
22-Apr-2022	81	83.50	79.50	81.60	2,769	12	82,595	4.05	0.55
21-Apr-2022	81.20	82.10	79.50	79.90	1,693	6.83	59,603	2.55	-1.30
20-Apr-2022	80.20	83.10	78.50	79.60	3,315	14.50	117,668	4.60	-0.70
19-Apr-2022	85	85	76.80	78.60	3,206	12.30	94,387	8.25	-6.50