Kamat Hotels (India) Share Price History
CMP as on 15-Apr-21 13:18
₹ 28.65Open
₹ 29.55Turnover (lac)
₹ 9Prev. Close
₹ 29.55Day's Vol (shares)
₹ 31,791CMP as on15-Apr-21 12:39
₹ 28.70Open
₹ 29.05Turnover (lac)
₹ 1Prev. Close
₹ 29.60Day's Vol (shares)
₹ 2,675Kamat 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 () | ||||||||
13-Apr-2021 | 29.40 | 29.70 | 29.10 | 29.60 | 281 | 0.55 | 7,670 | 0.65 | 0.15 |
12-Apr-2021 | 30.10 | 30.10 | 28.30 | 28.80 | 426 | 1.44 | 32,284 | 1.75 | -1.30 |
09-Apr-2021 | 30.80 | 30.80 | 29.80 | 30.30 | 245 | 0.86 | 17,350 | 1.05 | -0.60 |
08-Apr-2021 | 30.60 | 31.20 | 30.20 | 31 | 238 | 0.50 | 9,964 | 1 | 0.35 |
07-Apr-2021 | 29.90 | 30.80 | 29.90 | 30.50 | 142 | 0.52 | 11,298 | 0.90 | 0.60 |
06-Apr-2021 | 30.50 | 30.50 | 29.50 | 30.30 | 327 | 0.69 | 11,249 | 1.05 | -0.20 |
05-Apr-2021 | 30.30 | 30.60 | 29.40 | 30.20 | 428 | 1.13 | 18,955 | 1.20 | -0.10 |
01-Apr-2021 | 30 | 31.90 | 30 | 31.50 | 306 | 0.86 | 19,729 | 1.85 | 1.45 |
31-Mar-2021 | 30 | 30.50 | 29.20 | 29.50 | 404 | 1.89 | 33,481 | 1.30 | -0.50 |
30-Mar-2021 | 31.50 | 31.50 | 29.30 | 29.50 | 560 | 1.96 | 40,639 | 2.25 | -2.10 |
26-Mar-2021 | 31.70 | 32.60 | 29.90 | 30.20 | 582 | 3.54 | 88,136 | 2.75 | -1.50 |
25-Mar-2021 | 32 | 32.10 | 31.10 | 31.50 | 264 | 0.76 | 15,076 | 0.95 | -0.50 |
24-Mar-2021 | 33 | 33.20 | 32.20 | 32.40 | 219 | 0.66 | 15,160 | 0.95 | -0.60 |
23-Mar-2021 | 33.90 | 34 | 32.50 | 33.20 | 216 | 0.76 | 14,600 | 1.45 | -0.70 |
22-Mar-2021 | 32.10 | 33.50 | 32 | 33.20 | 282 | 1.10 | 19,258 | 1.50 | 1.10 |
19-Mar-2021 | 32.30 | 33.30 | 31.50 | 32.40 | 414 | 1.67 | 33,433 | 1.80 | 0.10 |
18-Mar-2021 | 34.50 | 34.50 | 31.90 | 32.60 | 376 | 2.24 | 53,347 | 2.60 | -1.90 |
17-Mar-2021 | 34.50 | 34.50 | 33.60 | 33.70 | 265 | 1.63 | 37,972 | 0.85 | -0.80 |
16-Mar-2021 | 34.30 | 34.60 | 34 | 34.30 | 294 | 1.22 | 20,229 | 0.60 | 0 |
15-Mar-2021 | 35.40 | 35.40 | 34 | 34.50 | 1,108 | 1.57 | 25,500 | 1.40 | -0.90 |