Kamat Hotels India Ltd

KAMT
🏛️ india →
300.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 48.95 48.95 47.50 48.25 0.0M
2021-12-30 48.00 50.75 46.05 48.90 0.0M
2021-12-29 47.85 48.50 46.00 46.75 0.0M
2021-12-28 48.50 49.10 47.25 47.50 0.0M
2021-12-27 48.00 48.20 47.05 47.85 0.0M
2021-12-24 50.50 50.50 47.90 48.20 0.0M
2021-12-23 50.80 51.80 47.40 48.20 0.1M
2021-12-22 47.50 50.50 47.50 50.00 0.0M
2021-12-21 46.10 48.90 46.10 47.50 0.0M
2021-12-20 49.00 49.00 45.00 46.10 0.1M
2021-12-17 49.90 50.95 48.05 49.20 0.0M
2021-12-16 52.00 52.35 50.00 50.55 0.0M
2021-12-15 51.50 53.00 50.80 51.20 0.0M
2021-12-14 54.20 54.20 50.10 51.55 0.1M
2021-12-13 55.50 55.50 53.40 54.00 0.0M
2021-12-10 55.70 55.70 53.45 54.40 0.0M
2021-12-09 54.00 55.90 53.00 54.65 0.1M
2021-12-08 52.40 53.70 51.70 52.95 0.1M
2021-12-07 51.55 51.55 50.05 50.65 0.0M
2021-12-06 52.00 52.00 49.50 49.90 0.0M
2021-12-03 52.95 53.50 50.70 52.05 0.0M
2021-12-02 51.45 52.90 49.00 52.10 0.0M
2021-12-01 52.40 56.00 48.20 52.35 0.0M
2021-11-30 49.95 52.45 49.95 50.95 0.0M
2021-11-29 51.10 52.15 48.15 49.70 0.1M
2021-11-26 56.50 57.35 52.75 53.45 0.1M
2021-11-25 56.05 58.15 56.05 57.45 0.0M
2021-11-24 57.85 58.00 56.20 56.45 0.0M
2021-11-23 55.05 57.50 54.15 57.05 0.1M
2021-11-22 56.75 58.90 54.30 55.05 0.1M
2021-11-18 60.45 60.45 56.50 57.65 0.0M
2021-11-17 58.60 60.50 58.50 59.60 0.1M
2021-11-16 61.40 61.65 59.00 59.75 0.1M
2021-11-15 59.85 61.60 58.00 59.20 0.0M
2021-11-12 62.50 62.50 60.00 60.55 0.1M
2021-11-11 62.00 64.00 60.65 61.15 0.1M
2021-11-10 62.55 63.60 62.05 62.30 0.0M
2021-11-09 61.70 64.50 61.60 62.50 0.1M
2021-11-08 63.85 63.85 61.05 61.60 0.1M
2021-11-04 62.20 64.90 61.00 61.95 0.0M
2021-11-03 62.00 63.85 60.65 61.40 0.1M
2021-11-02 59.90 64.40 58.05 62.90 0.4M
2021-11-01 57.20 59.00 57.20 58.55 0.1M
2021-10-29 57.80 58.45 56.45 57.35 0.0M
2021-10-28 59.00 59.20 56.00 56.85 0.1M
2021-10-27 59.60 61.90 58.35 59.10 0.1M
2021-10-26 59.05 61.90 57.00 58.30 0.1M
2021-10-25 59.05 59.85 56.10 58.00 0.1M
2021-10-22 62.00 63.45 55.00 59.70 0.1M
2021-10-21 64.90 64.90 60.00 61.10 0.1M
2021-10-20 63.80 64.00 59.85 61.60 0.1M
2021-10-19 64.00 68.20 62.00 63.05 0.2M
2021-10-18 63.95 64.90 61.50 62.00 0.1M
2021-10-14 64.10 66.20 62.50 63.10 0.2M
2021-10-13 67.50 68.55 63.55 64.60 0.4M
2021-10-12 70.10 75.45 65.25 67.40 0.9M
2021-10-11 61.80 72.00 59.20 70.30 1.8M
2021-10-08 53.00 63.05 52.55 61.60 3.2M
2021-10-07 51.30 54.00 51.00 52.55 0.2M
2021-10-06 51.75 53.00 49.15 49.75 0.1M
2021-10-05 52.20 53.50 50.85 51.35 0.1M
2021-10-04 52.95 54.00 51.80 52.10 0.1M
2021-10-01 52.80 54.00 51.65 52.25 0.1M
2021-09-30 53.80 54.70 52.70 52.95 0.1M
2021-09-29 52.90 54.70 52.20 53.35 0.1M
2021-09-28 53.05 55.60 51.75 53.00 0.2M
2021-09-27 52.35 55.95 50.30 53.05 0.6M
2021-09-24 53.80 54.65 50.50 51.10 0.2M
2021-09-23 53.00 57.75 52.45 53.35 0.9M
2021-09-22 48.10 53.75 48.10 52.50 0.7M
2021-09-21 49.90 51.00 47.25 48.90 0.1M
2021-09-20 49.00 52.00 47.25 48.90 0.4M
2021-09-17 50.05 50.05 46.50 47.55 0.1M
2021-09-16 49.45 50.75 48.20 48.65 0.1M
2021-09-15 49.30 51.00 48.25 49.05 0.1M
2021-09-14 49.55 49.90 48.00 49.25 0.1M
2021-09-13 48.95 51.75 48.00 49.25 0.3M
2021-09-09 45.90 48.95 44.60 48.40 0.2M
2021-09-08 44.75 45.35 44.20 44.75 0.0M
2021-09-07 46.10 46.10 44.20 44.75 0.0M
2021-09-06 46.30 46.35 44.80 45.35 0.0M
2021-09-03 45.80 46.75 45.00 45.35 0.0M
2021-09-02 44.50 46.55 44.35 45.50 0.0M
2021-09-01 44.50 45.30 43.15 44.65 0.0M
2021-08-31 44.65 46.45 43.30 44.80 0.0M
2021-08-30 46.00 46.00 44.50 44.80 0.0M
2021-08-27 45.00 45.00 43.45 44.60 0.0M
2021-08-26 42.65 44.40 42.20 43.70 0.0M
2021-08-25 41.20 43.60 41.20 42.70 0.0M
2021-08-24 41.65 43.00 40.25 42.10 0.1M
2021-08-23 42.85 44.90 41.20 41.65 0.0M
2021-08-20 43.00 44.05 41.15 43.65 0.0M
2021-08-18 45.30 45.80 43.10 43.65 0.0M
2021-08-17 47.50 47.50 44.65 45.45 0.0M
2021-08-16 47.85 47.90 44.10 45.45 0.0M
2021-08-13 48.00 48.00 46.05 46.90 0.1M
2021-08-12 46.45 48.20 45.10 47.85 0.3M
2021-08-11 44.85 46.15 40.90 43.85 0.1M
2021-08-10 47.45 47.50 43.00 44.70 0.1M
2021-08-09 47.30 47.70 46.80 46.85 0.0M
2021-08-06 47.35 48.00 46.60 46.95 0.0M
2021-08-05 47.55 47.95 46.25 46.55 0.0M
2021-08-04 48.70 49.50 47.55 47.70 0.0M
2021-08-03 49.45 50.70 47.25 48.70 0.3M
2021-08-02 49.30 49.95 48.10 48.55 0.0M
2021-07-30 50.50 50.50 48.60 48.80 0.1M
2021-07-29 49.00 49.70 48.40 48.60 0.0M
2021-07-28 48.75 49.00 47.10 48.60 0.0M
2021-07-27 48.95 49.05 47.55 48.15 0.0M
2021-07-26 49.60 50.15 47.95 48.20 0.0M
2021-07-23 49.45 50.30 48.00 49.60 0.1M
2021-07-22 47.35 49.50 47.35 48.85 0.1M
2021-07-20 49.50 49.50 47.15 47.35 0.0M
2021-07-19 50.00 51.40 48.50 49.60 0.0M
2021-07-16 50.25 51.65 50.00 50.25 0.0M
2021-07-15 50.00 51.75 49.60 50.25 0.0M
2021-07-14 50.55 51.95 49.00 50.55 0.0M
2021-07-13 51.75 53.25 50.85 50.95 0.1M
2021-07-12 50.15 51.75 50.00 50.75 0.0M
2021-07-09 50.00 50.95 50.00 50.15 0.0M
2021-07-08 50.00 51.25 49.00 50.15 0.0M
2021-07-07 48.85 51.25 47.10 50.55 0.1M
2021-07-06 49.00 50.00 48.40 48.85 0.1M
2021-07-05 48.25 49.00 47.05 48.25 0.1M
2021-07-02 47.95 49.40 47.80 48.25 0.0M
2021-07-01 50.00 50.00 47.05 47.85 0.0M
2021-06-30 46.50 49.40 45.55 48.60 0.1M
2021-06-29 48.00 49.15 46.50 47.05 0.0M
2021-06-28 46.50 47.90 46.00 47.70 0.0M
2021-06-25 47.50 47.50 46.20 46.45 0.0M
2021-06-24 49.00 49.00 46.55 47.70 0.0M
2021-06-23 47.85 49.45 47.55 48.00 0.0M
2021-06-22 46.50 48.50 46.50 47.85 0.0M
2021-06-21 45.00 48.15 44.85 47.00 0.0M
2021-06-18 46.90 48.25 44.60 47.20 0.1M
2021-06-17 46.30 48.00 46.30 46.90 0.1M
2021-06-16 48.50 48.95 47.00 48.50 0.1M
2021-06-15 49.45 49.95 47.25 47.75 0.1M
2021-06-14 51.50 51.95 47.95 49.70 0.1M
2021-06-11 52.20 52.75 49.80 50.45 0.1M
2021-06-10 53.20 54.20 51.05 52.35 0.1M
2021-06-09 57.00 57.00 53.50 53.50 0.1M
2021-06-08 56.90 57.10 54.50 56.30 0.2M
2021-06-07 53.00 54.45 52.50 54.45 0.2M
2021-06-04 50.50 52.30 47.45 51.90 0.2M
2021-06-03 52.00 52.00 48.90 49.85 0.2M
2021-06-02 47.30 52.00 46.00 51.25 0.9M
2021-06-01 44.45 49.30 44.20 47.45 1.3M
2021-05-31 42.30 45.00 42.10 44.45 0.2M
2021-05-28 44.80 45.80 42.10 42.55 0.2M
2021-05-27 44.25 46.00 42.20 44.65 0.4M
2021-05-26 45.80 47.80 43.50 44.40 0.6M
2021-05-25 42.70 47.50 40.50 45.50 1.8M
2021-05-24 38.70 41.45 38.70 40.50 0.6M
2021-05-21 35.20 40.95 34.60 38.45 1.1M
2021-05-20 35.45 36.45 34.95 35.10 0.1M
2021-05-19 35.00 36.00 34.25 34.65 0.2M
2021-05-18 31.60 35.00 31.40 34.55 0.3M
2021-05-17 31.30 31.90 30.90 31.25 0.0M
2021-05-14 31.60 31.70 30.80 31.30 0.0M
2021-05-12 30.80 31.90 30.80 31.10 0.1M
2021-05-11 29.90 32.35 29.60 31.30 0.2M
2021-05-10 31.00 31.40 29.05 30.25 0.1M
2021-05-07 29.50 31.35 29.40 30.45 0.1M
2021-05-06 29.15 29.70 29.15 29.40 0.0M
2021-05-05 29.55 29.60 28.80 29.15 0.0M
2021-05-04 30.00 30.40 28.10 28.95 0.0M
2021-05-03 29.15 30.75 28.75 30.00 0.0M
2021-04-30 29.00 29.20 28.05 29.15 0.0M
2021-04-29 29.90 30.15 28.90 29.00 0.1M
2021-04-28 30.95 30.95 29.60 29.85 0.0M
2021-04-27 30.60 31.00 29.95 30.45 0.1M
2021-04-26 28.40 30.85 28.40 30.10 0.1M
2021-04-23 29.05 30.05 29.00 29.70 0.0M
2021-04-22 29.85 30.50 29.05 29.55 0.0M
2021-04-20 28.95 30.75 28.35 29.25 0.1M
2021-04-19 28.75 28.75 27.50 28.05 0.0M
2021-04-16 29.50 29.55 28.05 28.60 0.0M
2021-04-15 29.55 29.90 28.15 28.95 0.0M
2021-04-13 29.40 29.70 29.05 29.55 0.0M
2021-04-12 30.05 30.05 28.30 28.80 0.0M
2021-04-09 30.80 30.80 29.75 30.25 0.0M
2021-04-08 30.60 31.20 30.20 30.95 0.0M
2021-04-07 29.90 30.75 29.85 30.50 0.0M
2021-04-06 30.50 30.50 29.45 30.30 0.0M
2021-04-05 30.25 30.60 29.40 30.20 0.0M
2021-04-01 30.00 31.85 30.00 31.45 0.0M
2021-03-31 29.95 30.45 29.15 29.45 0.1M
2021-03-30 31.50 31.50 29.25 29.45 0.1M
2021-03-26 31.65 32.60 29.85 30.20 0.1M
2021-03-25 32.00 32.05 31.10 31.50 0.0M
2021-03-24 33.00 33.15 32.20 32.40 0.0M
2021-03-23 33.90 33.95 32.50 33.20 0.0M
2021-03-22 32.10 33.50 32.00 33.20 0.0M
2021-03-19 32.25 33.25 31.45 32.35 0.1M
2021-03-18 34.45 34.45 31.85 32.60 0.1M
2021-03-17 34.45 34.45 33.60 33.70 0.0M
2021-03-16 34.25 34.60 34.00 34.25 0.0M
2021-03-15 35.40 35.40 34.00 34.45 0.0M
2021-03-12 35.95 35.95 34.70 35.25 0.0M
2021-03-10 36.60 36.60 35.70 36.00 0.1M
2021-03-09 34.45 38.50 34.45 36.30 0.5M
2021-03-08 35.40 35.65 34.15 34.45 0.1M
2021-03-05 36.70 36.70 34.75 34.95 0.1M
2021-03-04 34.70 36.60 34.60 36.20 0.3M
2021-03-03 34.05 35.75 33.10 35.05 0.2M
2021-03-02 34.45 34.45 33.55 33.85 0.0M
2021-03-01 34.00 34.65 33.70 33.85 0.0M
2021-02-26 34.00 34.80 33.70 34.15 0.0M
2021-02-25 34.10 35.25 34.00 34.45 0.0M
2021-02-24 35.00 35.00 33.85 33.95 0.0M
2021-02-23 34.50 34.50 33.05 34.00 0.0M
2021-02-22 34.25 34.40 33.00 33.60 0.0M
2021-02-19 34.95 35.50 33.50 34.05 0.0M
2021-02-18 34.90 35.50 34.75 34.85 0.0M
2021-02-17 35.85 35.85 34.60 34.85 0.0M
2021-02-16 36.25 36.25 34.60 34.85 0.0M
2021-02-15 35.40 36.65 35.10 35.35 0.0M
2021-02-12 35.80 36.35 35.25 35.30 0.0M
2021-02-11 35.90 36.40 35.65 35.80 0.0M
2021-02-10 35.20 36.40 34.35 36.15 0.1M
2021-02-09 35.55 35.80 35.00 35.10 0.0M
2021-02-08 36.30 36.80 35.55 35.95 0.0M
2021-02-05 36.60 37.50 36.10 36.35 0.0M
2021-02-04 35.75 37.45 35.30 36.55 0.0M
2021-02-03 35.70 36.60 35.45 36.10 0.0M
2021-02-02 36.15 36.45 35.10 35.70 0.0M
2021-02-01 34.90 37.45 34.15 36.55 0.1M
2021-01-29 34.20 35.25 34.00 34.90 0.0M
2021-01-28 33.30 34.45 33.05 34.00 0.0M
2021-01-27 33.90 34.95 33.30 33.50 0.0M
2021-01-25 35.60 35.75 33.20 34.20 0.1M
2021-01-22 35.90 36.45 35.00 35.25 0.0M
2021-01-21 37.00 37.00 35.15 35.50 0.0M
2021-01-20 37.00 37.00 36.10 36.45 0.0M
2021-01-19 36.05 36.85 36.00 36.35 0.0M
2021-01-18 36.95 37.00 35.50 36.00 0.1M
2021-01-15 37.85 37.85 36.50 36.60 0.1M
2021-01-14 38.10 38.15 37.35 37.55 0.0M
2021-01-13 37.45 39.00 37.20 37.85 0.2M
2021-01-12 38.05 38.05 36.90 37.40 0.1M
2021-01-11 38.50 38.80 37.70 38.05 0.0M
2021-01-08 39.40 39.40 38.00 38.20 0.1M
2021-01-07 38.00 39.40 38.00 38.25 0.1M
2021-01-06 39.40 39.40 37.65 38.00 0.1M
2021-01-05 39.20 39.30 38.45 38.65 0.1M
2021-01-04 40.85 40.95 39.00 39.15 0.4M
2021-01-01 38.00 40.45 37.95 38.90 0.4M