Kamat Hotels

Kamat Hotels (India) Ltd Historical Data

NSEBSE

₹302.75

(-1.38%)

Oct 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/09/2025

To Date

17/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Sep-2025	308.6	315	305.6	309	1,606	2,05,17,307.95	31,177
18-Sep-2025	310.05	318.95	306.4	310.95	2,858	3,56,58,316.85	52,129
19-Sep-2025	312	315	307.3	311.25	2,233	2,02,54,508.25	32,561
22-Sep-2025	311.3	327.15	311.3	322.45	4,513	5,99,54,598.25	1,00,593
23-Sep-2025	322.45	324	316.15	321.15	2,648	2,80,59,640.35	44,680
24-Sep-2025	321.1	329.8	319.1	320.35	2,023	2,55,40,900.9	36,929
25-Sep-2025	319	325.75	307.05	314.45	3,261	4,15,59,024	69,459
26-Sep-2025	316.05	316.05	297.25	300.45	4,413	5,13,29,744.9	79,577
29-Sep-2025	305	306.5	293.9	297.85	3,007	4,26,46,384.35	75,211
30-Sep-2025	295.05	302	293.6	294.95	1,412	1,34,75,321.95	20,326
01-Oct-2025	294.9	322.7	294.9	318.1	9,793	10,44,81,811.45	1,36,356
03-Oct-2025	322	324.9	317.1	322.9	3,535	4,38,78,042.4	67,071
06-Oct-2025	323.9	328.45	318	320.35	4,318	3,61,38,211.1	49,592
07-Oct-2025	319.5	329.6	316.75	325.85	4,009	4,56,24,632.7	57,228
08-Oct-2025	327.45	327.45	311.5	321.15	5,028	3,93,24,404.15	38,751
09-Oct-2025	321.15	322.2	302.35	306.4	7,359	5,59,01,722.25	79,925
10-Oct-2025	307.1	311.65	302.25	305.2	3,964	2,99,55,490.2	36,562
13-Oct-2025	305.2	305.5	297.15	300.35	3,118	2,60,62,201.6	40,036
14-Oct-2025	301.55	302.05	290	291.8	3,197	2,41,59,049.65	46,697
15-Oct-2025	294.9	296.25	291.1	293.7	1,956	1,66,53,387.45	33,255
16-Oct-2025	293.7	309.9	293.7	307	6,024	7,12,08,007.45	94,480

Kamat Hotels: Related NEWS

No Record Found

Invest wise with Expert advice