Home > Share Market > Stocks > Kamat Hotels (India) > KAMATHOTEL Share Price History

Kamat Hotels (India) - KAMATHOTEL Share Price History

Kamat Hotels (India)

CMP as on 18-May-22 15:41

76.20

Open

₹ 76.95

Turnover (lac)

₹ 73

Prev. Close

₹ 74.90

Day's Vol (shares)

₹ 95,886

Day's Range (₹)

₹ 75.45
₹ 78.00

Kamat Hotels (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity