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
2022-12-30 95.95 100.10 95.95 98.85 0.1M
2022-12-29 97.25 97.25 93.55 95.35 0.1M
2022-12-28 95.80 100.05 93.50 97.40 0.1M
2022-12-27 97.95 99.50 94.00 95.30 0.1M
2022-12-26 89.25 96.80 88.35 95.60 0.2M
2022-12-23 93.00 93.00 93.00 93.00 0.0M
2022-12-22 98.55 100.65 97.85 97.85 0.1M
2022-12-21 109.05 109.95 103.00 103.00 0.1M
2022-12-20 108.00 109.95 104.50 108.40 0.1M
2022-12-19 115.00 116.25 108.10 108.90 0.1M
2022-12-16 107.95 113.85 106.00 113.75 0.2M
2022-12-15 112.60 113.00 106.55 108.45 0.4M
2022-12-14 106.20 109.25 106.20 109.25 0.2M
2022-12-13 108.95 109.00 102.40 104.05 0.3M
2022-12-12 103.70 105.80 103.00 105.80 0.1M
2022-12-09 93.20 100.80 93.20 100.80 0.4M
2022-12-08 96.00 96.00 96.00 96.00 0.0M
2022-12-07 111.65 111.65 101.05 101.05 0.5M
2022-12-06 106.35 106.35 106.35 106.35 0.0M
2022-12-05 97.80 101.30 97.00 101.30 0.1M
2022-12-02 95.50 97.50 94.05 96.50 0.1M
2022-12-01 91.90 94.20 90.15 94.20 0.1M
2022-11-30 86.20 89.75 85.55 89.75 0.0M
2022-11-29 85.70 86.80 84.20 85.50 0.0M
2022-11-28 84.50 87.50 84.00 85.70 0.0M
2022-11-25 85.00 85.00 84.05 84.50 0.0M
2022-11-24 85.25 87.00 84.15 85.00 0.0M
2022-11-23 85.00 86.90 84.35 85.45 0.0M
2022-11-22 87.80 87.80 84.95 85.40 0.0M
2022-11-21 88.50 88.90 86.40 86.75 0.0M
2022-11-18 86.60 89.10 84.05 87.95 0.0M
2022-11-17 85.65 87.85 82.30 85.10 0.0M
2022-11-16 82.25 85.70 80.90 85.35 0.1M
2022-11-15 82.15 83.80 80.65 81.65 0.1M
2022-11-14 85.05 85.05 84.85 84.85 0.0M
2022-11-11 90.00 91.75 87.30 89.30 0.0M
2022-11-10 90.50 91.00 87.30 89.80 0.0M
2022-11-09 93.70 93.70 89.60 90.50 0.0M
2022-11-07 89.50 92.90 88.55 90.95 0.0M
2022-11-04 85.20 89.50 85.20 89.35 0.0M
2022-11-03 84.05 86.25 83.20 85.25 0.0M
2022-11-02 83.40 85.90 83.40 85.80 0.0M
2022-11-01 83.20 87.50 83.20 84.75 0.0M
2022-10-31 85.05 86.80 84.50 84.70 0.0M
2022-10-28 86.20 86.80 84.55 85.95 0.0M
2022-10-27 87.00 90.50 85.55 86.20 0.0M
2022-10-25 89.00 89.00 87.50 87.60 0.0M
2022-10-24 86.25 90.75 86.25 88.15 0.0M
2022-10-21 90.95 90.95 87.00 87.60 0.0M
2022-10-20 89.00 90.90 87.75 88.00 0.0M
2022-10-19 87.90 89.00 87.25 88.70 0.0M
2022-10-18 89.40 89.50 87.10 87.90 0.0M
2022-10-17 89.75 89.75 85.85 87.55 0.0M
2022-10-14 92.90 92.90 87.15 87.65 0.0M
2022-10-13 88.35 92.00 88.35 89.80 0.0M
2022-10-12 90.35 90.35 87.10 88.10 0.0M
2022-10-11 91.85 92.90 88.00 88.70 0.0M
2022-10-10 91.60 91.90 89.50 90.95 0.0M
2022-10-07 95.00 95.50 92.00 92.55 0.0M
2022-10-06 92.50 96.40 92.50 94.80 0.0M
2022-10-04 91.00 92.65 91.00 92.30 0.0M
2022-10-03 88.85 91.60 87.00 89.65 0.0M
2022-09-30 90.90 90.90 83.35 88.70 0.1M
2022-09-29 89.00 91.50 87.20 87.70 0.0M
2022-09-28 90.00 90.85 87.30 88.35 0.0M
2022-09-27 89.25 92.00 87.80 90.20 0.0M
2022-09-26 91.50 91.75 89.20 89.25 0.0M
2022-09-23 94.30 98.00 91.45 93.85 0.1M
2022-09-22 95.50 95.95 94.20 94.70 0.0M
2022-09-21 97.30 97.90 93.15 94.20 0.1M
2022-09-20 96.00 99.00 95.00 96.50 0.0M
2022-09-19 98.10 99.00 95.10 96.60 0.0M
2022-09-16 100.90 101.90 95.10 98.10 0.1M
2022-09-15 101.00 102.45 98.50 99.40 0.0M
2022-09-14 98.80 102.00 94.05 100.45 0.1M
2022-09-13 102.85 103.00 98.05 98.85 0.1M
2022-09-12 106.80 106.80 102.50 102.70 0.1M
2022-09-09 108.00 108.00 100.35 103.60 0.3M
2022-09-08 110.80 110.85 106.15 106.80 0.3M
2022-09-07 99.00 111.20 96.90 109.50 0.9M
2022-09-06 102.30 103.25 97.30 99.40 0.3M
2022-09-05 103.25 104.55 101.50 102.50 0.4M
2022-09-02 96.70 103.80 95.85 101.80 0.8M
2022-09-01 96.10 99.40 95.10 95.80 0.2M
2022-08-30 98.00 103.00 95.25 95.75 0.7M
2022-08-29 86.50 97.15 86.30 95.55 0.5M
2022-08-26 90.95 92.80 88.50 89.80 0.1M
2022-08-25 92.60 93.35 88.40 90.15 0.3M
2022-08-24 84.00 95.00 83.20 91.60 0.8M
2022-08-23 85.00 87.20 82.10 83.50 0.1M
2022-08-22 82.05 86.80 82.05 85.80 0.2M
2022-08-19 84.90 84.95 80.70 82.05 0.3M
2022-08-18 84.05 87.45 82.95 84.15 0.3M
2022-08-17 89.10 96.70 82.65 84.75 2.2M
2022-08-16 72.90 84.70 72.50 84.70 0.6M
2022-08-12 69.40 71.30 68.00 70.60 0.1M
2022-08-11 71.40 71.40 66.85 68.10 0.1M
2022-08-10 70.00 71.90 69.30 70.15 0.1M
2022-08-08 69.60 71.35 68.90 69.75 0.1M
2022-08-05 66.60 69.90 66.30 69.05 0.1M
2022-08-04 68.40 69.75 66.10 66.65 0.1M
2022-08-03 65.85 68.90 65.20 68.35 0.2M
2022-08-02 64.60 65.90 64.60 65.30 0.1M
2022-08-01 63.95 66.00 63.95 65.00 0.1M
2022-07-29 64.35 66.20 63.10 63.95 0.1M
2022-07-28 65.15 65.75 63.55 64.15 0.0M
2022-07-27 64.10 65.50 63.80 64.65 0.1M
2022-07-26 64.85 65.85 63.25 64.10 0.1M
2022-07-25 63.95 65.35 62.40 64.55 0.1M
2022-07-22 59.40 64.90 59.40 63.80 0.2M
2022-07-21 59.70 61.30 59.70 60.20 0.0M
2022-07-20 59.40 61.35 58.75 60.05 0.1M
2022-07-19 59.30 60.70 57.15 58.75 0.0M
2022-07-18 59.20 60.70 58.85 59.60 0.0M
2022-07-15 58.00 59.40 57.15 58.65 0.0M
2022-07-14 59.25 60.30 57.65 57.90 0.0M
2022-07-13 60.25 62.30 58.30 58.75 0.0M
2022-07-12 60.30 62.00 59.00 60.35 0.1M
2022-07-11 59.40 60.30 58.65 59.85 0.0M
2022-07-08 58.70 59.85 58.00 58.75 0.0M
2022-07-07 57.80 59.15 57.70 58.30 0.0M
2022-07-06 57.50 58.00 56.40 56.95 0.0M
2022-07-05 58.80 58.90 56.75 57.20 0.0M
2022-07-04 58.40 59.95 57.45 58.40 0.0M
2022-07-01 56.65 58.30 55.30 57.45 0.0M
2022-06-30 56.85 59.35 56.65 57.25 0.1M
2022-06-29 56.05 57.50 55.05 56.85 0.0M
2022-06-28 55.80 56.75 54.50 56.10 0.0M
2022-06-27 55.75 57.90 55.30 56.00 0.0M
2022-06-24 54.40 56.70 54.00 55.05 0.1M
2022-06-23 51.95 54.00 50.60 53.40 0.0M
2022-06-22 53.75 53.75 51.50 51.90 0.0M
2022-06-21 50.65 54.35 50.65 53.65 0.1M
2022-06-20 54.80 54.90 50.00 50.55 0.0M
2022-06-17 54.25 56.75 52.10 53.80 0.0M
2022-06-16 58.35 58.50 54.80 55.05 0.0M
2022-06-15 59.00 59.00 56.10 56.80 0.0M
2022-06-14 56.20 58.80 56.20 57.25 0.0M
2022-06-13 58.45 58.45 55.00 56.10 0.0M
2022-06-10 58.50 59.70 57.10 57.60 0.1M
2022-06-09 61.75 61.75 58.45 59.40 0.1M
2022-06-08 60.00 61.95 59.70 60.65 0.0M
2022-06-07 61.35 62.90 58.65 59.70 0.1M
2022-06-06 62.10 62.75 60.10 60.80 0.1M
2022-06-03 66.80 68.90 60.55 62.05 0.2M
2022-06-02 67.35 67.50 64.20 66.45 0.0M
2022-06-01 65.30 67.95 63.35 65.85 0.1M
2022-05-31 65.10 66.55 60.70 64.80 0.1M
2022-05-30 64.60 70.00 52.60 65.95 0.2M
2022-05-27 62.65 66.90 60.10 64.10 0.2M
2022-05-26 63.00 63.90 58.70 60.65 0.1M
2022-05-25 67.00 67.10 60.90 61.95 0.1M
2022-05-24 67.95 69.20 65.70 65.95 0.0M
2022-05-23 67.95 69.70 67.30 67.60 0.1M
2022-05-20 73.90 75.45 66.65 67.45 0.3M
2022-05-19 75.50 76.20 72.00 73.05 0.1M
2022-05-18 76.95 78.00 75.45 76.20 0.1M
2022-05-17 74.85 75.70 73.00 74.90 0.1M
2022-05-16 69.10 74.40 69.10 72.60 0.2M
2022-05-13 63.50 71.00 63.50 68.60 0.2M
2022-05-12 63.50 65.00 61.50 62.40 0.1M
2022-05-11 69.90 69.90 63.60 64.50 0.1M
2022-05-10 73.90 77.15 67.35 69.80 0.1M
2022-05-09 77.80 77.80 74.05 74.65 0.1M
2022-05-06 81.00 81.00 75.10 77.55 0.1M
2022-05-05 81.90 84.50 80.10 81.90 0.1M
2022-05-04 82.00 86.80 80.00 80.50 0.1M
2022-05-02 84.25 85.65 80.10 81.30 0.2M
2022-04-29 89.45 89.90 85.15 85.65 0.1M
2022-04-28 91.80 94.60 88.05 88.80 0.3M
2022-04-27 86.90 93.40 83.15 91.75 0.9M
2022-04-26 77.10 88.85 77.10 86.90 0.7M
2022-04-25 78.00 79.55 76.25 77.35 0.1M
2022-04-22 81.00 83.50 79.45 81.55 0.1M
2022-04-21 81.15 82.05 79.50 79.85 0.1M
2022-04-20 80.20 83.10 78.50 79.55 0.2M
2022-04-19 85.00 85.00 76.75 78.55 0.2M
2022-04-18 84.00 87.90 81.00 82.50 0.4M
2022-04-13 76.95 82.90 74.35 79.40 0.4M
2022-04-12 76.60 76.90 74.00 74.25 0.2M
2022-04-11 76.90 78.00 75.10 76.60 0.1M
2022-04-08 75.60 77.65 75.00 76.70 0.2M
2022-04-07 78.60 81.40 73.85 75.20 0.5M
2022-04-06 71.90 80.70 71.90 78.60 1.0M
2022-04-05 70.85 74.60 70.50 71.85 0.3M
2022-04-04 71.50 72.90 70.10 70.70 0.3M
2022-04-01 68.25 71.85 68.25 70.80 0.1M
2022-03-31 71.00 71.85 69.70 69.85 0.1M
2022-03-30 71.95 72.60 70.00 71.70 0.2M
2022-03-29 70.55 73.10 70.20 71.80 0.4M
2022-03-28 71.45 74.25 68.00 70.00 0.8M
2022-03-25 71.60 75.95 70.15 70.70 1.3M
2022-03-24 69.45 72.00 69.10 70.75 0.3M
2022-03-23 69.00 73.50 69.00 69.75 1.2M
2022-03-22 61.20 68.00 60.15 66.60 0.7M
2022-03-21 62.95 63.50 60.40 60.75 0.1M
2022-03-17 63.00 64.60 62.05 62.75 0.1M
2022-03-16 62.65 63.70 60.15 62.50 0.2M
2022-03-15 65.05 65.05 61.00 61.80 0.2M
2022-03-14 63.90 67.10 62.50 64.80 0.5M
2022-03-11 61.50 66.35 58.25 63.45 0.4M
2022-03-10 61.45 63.50 58.65 60.85 0.3M
2022-03-09 57.25 61.60 57.00 60.60 0.3M
2022-03-08 56.05 58.25 55.30 56.60 0.1M
2022-03-07 57.60 58.45 55.15 56.05 0.1M
2022-03-04 56.90 61.60 56.00 57.95 0.3M
2022-03-03 55.35 60.85 54.40 57.30 0.5M
2022-03-02 54.75 56.00 52.50 53.20 0.1M
2022-02-28 52.40 56.00 51.10 55.05 0.1M
2022-02-25 52.50 55.00 52.50 53.80 0.1M
2022-02-24 54.90 55.95 49.95 51.25 0.3M
2022-02-23 57.60 59.80 57.00 57.40 0.2M
2022-02-22 59.00 62.20 55.05 56.70 0.8M
2022-02-21 64.20 67.40 60.00 60.70 2.3M
2022-02-18 52.10 63.35 52.10 62.55 2.0M
2022-02-17 51.25 55.00 51.20 52.80 0.2M
2022-02-16 53.45 53.45 50.95 51.25 0.0M
2022-02-15 48.70 52.20 48.40 51.60 0.1M
2022-02-14 52.10 52.10 46.25 48.50 0.1M
2022-02-11 52.30 53.80 51.15 52.05 0.0M
2022-02-10 52.80 53.80 52.60 52.75 0.0M
2022-02-09 54.50 54.80 52.80 53.15 0.1M
2022-02-08 55.95 57.05 52.70 53.80 0.1M
2022-02-07 57.70 60.20 53.20 56.25 0.6M
2022-02-04 56.90 59.00 56.05 56.60 0.1M
2022-02-03 56.30 58.90 55.20 56.80 0.2M
2022-02-02 52.75 56.85 52.35 56.00 0.2M
2022-02-01 52.30 54.60 51.20 52.15 0.1M
2022-01-31 49.25 52.50 49.25 51.95 0.2M
2022-01-28 48.40 50.90 48.40 48.90 0.1M
2022-01-27 49.65 49.65 47.55 48.40 0.0M
2022-01-25 46.85 49.25 46.85 48.55 0.0M
2022-01-24 50.40 50.40 47.00 47.65 0.0M
2022-01-21 50.60 50.90 49.10 49.55 0.1M
2022-01-20 49.85 50.80 49.25 49.75 0.0M
2022-01-19 50.00 51.30 49.65 50.45 0.0M
2022-01-18 51.90 52.65 50.00 50.15 0.0M
2022-01-17 51.45 53.60 51.00 51.80 0.1M
2022-01-14 50.00 52.35 50.00 51.55 0.1M
2022-01-13 49.45 52.60 48.90 50.55 0.1M
2022-01-12 49.45 50.80 47.05 49.55 0.2M
2022-01-11 48.90 48.90 47.50 48.15 0.0M
2022-01-10 48.05 49.55 48.05 48.40 0.1M
2022-01-07 49.50 50.40 48.15 48.65 0.0M
2022-01-06 48.00 49.40 47.45 48.90 0.1M
2022-01-05 48.60 49.00 47.45 48.00 0.0M
2022-01-04 49.80 50.40 48.20 48.70 0.1M
2022-01-03 48.00 50.60 47.00 49.25 0.1M