Kamat Hotels (India) Share Price History

Kamat Hotels

CMP as on 30-Oct-20 15:40

₹ 30.30
0.20 0.66%

Open

₹ 29.80

Turnover (lac)

₹ 6

Prev. Close

₹ 30.10

Day's Vol (shares)

₹ 19,338

Day's Range (₹)

₹ 29.80
₹ 30.95

CMP as on30-Oct-20 15:28

₹ 30.15
-0.15 -0.5%

Open

₹ 30.20

Turnover (lac)

₹ 1

Prev. Close

₹ 30.30

Day's Vol (shares)

₹ 2,161

Day's Range

₹ 29.90
₹ 30.40

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 ()
29-Oct-2020 31.10 31.10 30 30.10 342 1.04 21,463 1.10 -1
28-Oct-2020 30.20 32.40 29.50 31.50 738 4.86 66,445 2.90 1.30
27-Oct-2020 29.90 30.80 29.70 30.10 262 0.79 10,231 1.10 0.15
26-Oct-2020 31.50 31.50 30 30.20 383 1.04 18,593 1.50 -1.30
23-Oct-2020 31 31.50 30.30 31.10 1,314 6.45 79,037 1.20 0.05
22-Oct-2020 29.10 29.90 28.80 29.80 293 1.18 24,755 1.10 0.65
21-Oct-2020 29.80 30 28.80 29.20 454 1.30 22,569 1.15 -0.70
20-Oct-2020 29.50 30.40 28.80 30 418 2.02 30,784 1.65 0.45
19-Oct-2020 30.10 30.20 29.40 29.60 177 0.56 11,167 0.80 -0.60
16-Oct-2020 29.70 30 29.40 29.90 207 0.48 8,533 0.60 0.15
15-Oct-2020 30.80 30.80 29 29.50 250 0.67 14,844 1.75 -1.30
14-Oct-2020 30.70 30.70 29.60 30.50 247 0.68 12,073 1.15 -0.30
13-Oct-2020 30 31 29.10 30.40 263 1.01 18,172 1.85 0.35
12-Oct-2020 31 31.10 29.40 29.90 341 0.96 20,043 1.70 -1.10
09-Oct-2020 30.80 30.80 30 30.30 324 0.81 14,187 0.80 -0.50
08-Oct-2020 31.90 31.90 30.20 30.40 428 1.08 16,313 1.70 -1.60
07-Oct-2020 31.10 31.40 30.40 30.90 371 0.89 17,927 1 -0.20
06-Oct-2020 31.40 31.50 30.80 31 400 1.06 18,632 0.75 -0.40
05-Oct-2020 33 33 31.20 31.40 841 2.70 36,440 1.80 -1.60
01-Oct-2020 32.30 33.30 31.70 32.50 2,185 10.20 103,550 1.60 0.15
30-Sep-2020 30.70 32.50 30 31.40 904 4.39 68,554 2.45 0.75