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

Kamat Hotels (India) - KAMATHOTEL Share Price History

Kamat Hotels (India)

CMP as on 01-Jul-22 16:00

57.45

Open

₹ 56.65

Turnover (lac)

₹ 13

Prev. Close

₹ 57.25

Day's Vol (shares)

₹ 23,207

Day's Range (₹)

₹ 55.30
₹ 58.30

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 ()
01-Jul-2022 56.70 58.30 55.30 57.50 641 1.31 10,359 3 0.80
30-Jun-2022 56.90 59.40 56.70 57.30 910 4.06 26,058 2.70 0.40
29-Jun-2022 56.10 57.50 55.10 56.90 795 2.80 29,394 2.45 0.80
28-Jun-2022 55.80 56.80 54.50 56.10 487 1.21 11,425 2.25 0.30
27-Jun-2022 55.80 57.90 55.30 56 554 1.70 13,288 2.60 0.25
24-Jun-2022 54.40 56.70 54 55.10 878 3.25 25,400 2.70 0.65
23-Jun-2022 52 54 50.60 53.40 594 1.69 19,459 3.40 1.45
22-Jun-2022 53.80 53.80 51.50 51.90 412 0.86 9,272 2.25 -1.90
21-Jun-2022 50.70 54.40 50.70 53.70 847 3.09 39,369 3.70 3
20-Jun-2022 54.80 54.90 50 50.60 822 2.43 28,750 4.90 -4.30
17-Jun-2022 54.30 56.80 52.10 53.80 817 1.70 19,178 4.65 -0.50
16-Jun-2022 58.40 58.50 54.80 55.10 709 1.93 23,615 3.70 -3.30
15-Jun-2022 59 59 56.10 56.80 440 0.70 7,361 2.90 -2.20
14-Jun-2022 56.20 58.80 56.20 57.30 911 2.49 29,065 2.60 1.05
13-Jun-2022 58.50 58.50 55 56.10 1,028 2.26 25,871 3.45 -2.40
10-Jun-2022 58.50 59.70 57.10 57.60 1,337 4.70 50,784 2.60 -0.90
09-Jun-2022 61.80 61.80 58.50 59.40 1,153 4.37 48,964 3.30 -2.40
08-Jun-2022 60 62 59.70 60.70 1,045 2.83 23,004 2.25 0.65
07-Jun-2022 61.40 62.90 58.70 59.70 1,736 6.71 59,476 4.25 -1.70
06-Jun-2022 62.10 62.80 60.10 60.80 1,288 4.16 39,892 2.65 -1.30
03-Jun-2022 66.80 68.90 60.60 62.10 2,492 10.80 106,230 8.35 -4.80
02-Jun-2022 67.40 67.50 64.20 66.50 1,110 2.50 19,236 3.30 -0.90

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