Kamat Hotels (India) Share Price History
CMP as on 05-Mar-21 15:43
₹ 34.95Open
₹ 36.70Turnover (lac)
₹ 29Prev. Close
₹ 36.20Day's Vol (shares)
₹ 82,931CMP as on06-Mar-21 14:29
₹ 35.00Open
₹ 34.00Turnover (lac)
₹ 1Prev. Close
₹ 35.05Day's Vol (shares)
₹ 11Kamat Hotels (India) Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
05-Mar-2021 | 36.70 | 36.70 | 34.80 | 35 | 577 | 2.94 | 46,277 | 1.95 | -1.80 |
04-Mar-2021 | 34.70 | 36.60 | 34.60 | 36.20 | 1,434 | 10.20 | 107,001 | 2 | 1.50 |
03-Mar-2021 | 34.10 | 35.80 | 33.10 | 35.10 | 1,101 | 8.29 | 86,835 | 2.65 | 1 |
02-Mar-2021 | 34.50 | 34.50 | 33.60 | 33.90 | 279 | 1.34 | 28,982 | 0.90 | -0.60 |
01-Mar-2021 | 34 | 34.70 | 33.70 | 33.90 | 250 | 1.07 | 21,629 | 0.95 | -0.10 |
26-Feb-2021 | 34 | 34.80 | 33.70 | 34.20 | 287 | 0.84 | 17,774 | 1.10 | 0.15 |
25-Feb-2021 | 34.10 | 35.30 | 34 | 34.50 | 399 | 1.70 | 28,783 | 1.25 | 0.35 |
24-Feb-2021 | 35 | 35 | 33.90 | 34 | 112 | 0.44 | 9,867 | 1.15 | -1.10 |
23-Feb-2021 | 34.50 | 34.50 | 33.10 | 34 | 254 | 1.08 | 20,280 | 1.45 | -0.50 |
22-Feb-2021 | 34.30 | 34.40 | 33 | 33.60 | 352 | 1.59 | 29,168 | 1.40 | -0.60 |
19-Feb-2021 | 35 | 35.50 | 33.50 | 34.10 | 338 | 1.39 | 26,194 | 2 | -0.90 |
18-Feb-2021 | 34.90 | 35.50 | 34.80 | 34.90 | 213 | 0.50 | 9,915 | 0.75 | -0 |
17-Feb-2021 | 35.90 | 35.90 | 34.60 | 34.90 | 226 | 0.94 | 19,561 | 1.25 | -1 |
16-Feb-2021 | 36.30 | 36.30 | 34.60 | 34.90 | 309 | 1.19 | 23,007 | 1.65 | -1.40 |
15-Feb-2021 | 35.40 | 36.70 | 35.10 | 35.40 | 315 | 1.02 | 15,583 | 1.55 | -0 |
12-Feb-2021 | 35.80 | 36.40 | 35.30 | 35.30 | 227 | 0.73 | 13,658 | 1.10 | -0.50 |
11-Feb-2021 | 35.90 | 36.40 | 35.70 | 35.80 | 188 | 0.71 | 14,366 | 0.75 | -0.10 |
10-Feb-2021 | 35.20 | 36.40 | 34.40 | 36.20 | 549 | 2.45 | 41,656 | 2.05 | 0.95 |
09-Feb-2021 | 35.60 | 35.80 | 35 | 35.10 | 443 | 1.45 | 23,068 | 0.80 | -0.40 |
08-Feb-2021 | 36.30 | 36.80 | 35.60 | 36 | 322 | 1.24 | 26,861 | 1.25 | -0.30 |