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
2023-12-29 259.10 273.10 259.10 270.00 0.0M
2023-12-28 264.90 265.60 257.50 260.10 0.0M
2023-12-27 263.75 272.00 257.30 262.35 0.0M
2023-12-26 278.00 278.15 264.25 267.40 0.1M
2023-12-22 287.00 287.50 272.45 277.55 0.1M
2023-12-21 259.00 278.65 258.75 278.65 0.2M
2023-12-20 281.00 284.40 262.35 265.40 0.1M
2023-12-19 293.00 293.00 272.95 276.15 0.1M
2023-12-18 270.00 288.45 261.05 284.15 0.1M
2023-12-15 299.00 299.00 274.75 274.75 0.1M
2023-12-14 289.20 289.20 289.20 289.20 0.1M
2023-12-13 272.40 275.45 271.80 275.45 0.2M
2023-12-12 257.00 262.35 254.00 262.35 0.2M
2023-12-11 249.90 249.90 238.85 249.90 0.1M
2023-12-08 238.95 238.95 222.45 238.00 0.3M
2023-12-07 227.60 227.60 227.60 227.60 0.0M
2023-12-06 209.85 217.80 206.55 216.80 0.1M
2023-12-05 205.80 212.60 204.10 207.45 0.1M
2023-12-04 205.00 205.00 202.25 204.05 0.0M
2023-12-01 204.50 206.50 200.05 201.85 0.0M
2023-11-30 200.00 206.95 197.60 203.65 0.0M
2023-11-29 198.10 201.80 195.70 199.70 0.0M
2023-11-28 199.40 199.45 195.50 196.65 0.0M
2023-11-24 197.25 203.45 192.00 195.25 0.1M
2023-11-23 199.80 199.80 194.20 196.05 0.0M
2023-11-22 199.45 203.25 193.35 194.85 0.0M
2023-11-21 197.90 200.00 191.50 199.40 0.0M
2023-11-20 199.00 199.90 191.50 191.95 0.0M
2023-11-17 200.50 200.90 188.50 194.75 0.1M
2023-11-16 200.70 201.00 197.50 198.25 0.0M
2023-11-15 200.00 201.45 199.00 199.40 0.0M
2023-11-13 200.50 201.75 198.00 198.10 0.0M
2023-11-12 205.00 205.00 196.45 200.10 0.0M
2023-11-10 200.00 200.45 197.00 198.35 0.0M
2023-11-09 201.00 201.50 199.05 200.00 0.0M
2023-11-08 201.00 202.50 198.85 200.35 0.0M
2023-11-07 196.00 200.80 195.30 200.00 0.0M
2023-11-06 196.00 200.00 195.60 199.30 0.0M
2023-11-03 207.75 207.75 193.15 195.60 0.0M
2023-11-02 205.00 208.85 200.10 202.15 0.0M
2023-11-01 209.95 210.05 200.15 203.60 0.0M
2023-10-31 199.50 204.90 194.65 204.90 0.0M
2023-10-30 194.20 197.45 186.70 195.15 0.1M
2023-10-27 210.00 215.80 196.50 196.50 0.1M
2023-10-26 211.00 211.00 202.20 206.85 0.1M
2023-10-25 210.95 219.80 210.95 211.40 0.4M
2023-10-23 222.10 224.00 222.05 222.05 0.1M
2023-10-20 233.70 233.70 233.70 233.70 0.0M
2023-10-19 222.60 222.60 219.00 222.60 0.1M
2023-10-18 202.55 212.00 202.55 212.00 0.2M
2023-10-17 203.70 203.70 199.80 201.95 0.0M
2023-10-16 206.30 207.70 201.90 202.20 0.0M
2023-10-13 211.10 211.45 203.35 206.55 0.0M
2023-10-12 207.40 212.95 206.30 211.10 0.1M
2023-10-11 199.95 207.35 199.10 206.85 0.1M
2023-10-10 197.95 203.80 196.00 197.50 0.1M
2023-10-09 197.00 201.50 193.35 195.35 0.0M
2023-10-06 201.50 207.55 199.80 201.95 0.1M
2023-10-05 200.00 204.90 198.90 201.10 0.0M
2023-10-04 201.50 201.50 197.00 197.45 0.0M
2023-10-03 204.00 204.00 194.00 197.85 0.0M
2023-09-29 202.95 205.15 199.40 199.85 0.0M
2023-09-28 203.40 204.20 200.05 201.75 0.0M
2023-09-27 204.95 205.00 199.30 200.55 0.0M
2023-09-26 201.75 205.00 199.30 204.50 0.0M
2023-09-25 203.70 204.10 200.25 203.00 0.0M
2023-09-22 204.80 206.90 201.00 202.20 0.0M
2023-09-21 202.60 204.95 201.50 202.50 0.0M
2023-09-20 203.10 206.70 200.00 201.25 0.0M
2023-09-18 208.90 209.50 202.05 206.15 0.0M
2023-09-15 210.05 213.70 208.00 209.60 0.0M
2023-09-14 213.45 218.90 210.60 211.75 0.0M
2023-09-13 207.30 213.45 203.05 213.45 0.0M
2023-09-12 215.00 217.00 202.10 203.30 0.0M
2023-09-11 209.10 214.50 209.10 212.55 0.1M
2023-09-08 203.00 209.00 200.00 208.25 0.1M
2023-09-07 201.05 205.00 200.00 202.25 0.0M
2023-09-06 203.70 203.70 200.00 200.95 0.0M
2023-09-05 201.15 204.50 200.00 200.35 0.0M
2023-09-04 205.00 206.80 200.00 201.15 0.0M
2023-09-01 211.80 211.80 200.30 203.20 0.0M
2023-08-31 208.85 209.60 206.00 207.80 0.0M
2023-08-30 205.55 208.00 200.00 207.10 0.0M
2023-08-29 211.20 211.20 200.00 200.50 0.0M
2023-08-28 214.70 217.85 204.50 206.15 0.0M
2023-08-25 215.10 220.70 210.00 214.75 0.0M
2023-08-24 216.00 218.90 214.05 215.10 0.0M
2023-08-23 213.70 219.00 210.00 214.55 0.0M
2023-08-22 206.90 214.90 206.90 213.50 0.0M
2023-08-21 203.00 210.00 203.00 208.35 0.0M
2023-08-18 200.15 210.05 200.15 204.40 0.0M
2023-08-17 208.00 208.00 200.00 200.05 0.0M
2023-08-16 202.05 209.00 200.10 207.15 0.0M
2023-08-14 190.05 209.80 190.05 202.95 0.1M
2023-08-11 202.80 210.40 190.40 200.05 0.2M
2023-08-10 200.20 214.00 199.40 200.40 0.1M
2023-08-09 215.00 215.00 206.40 208.15 0.1M
2023-08-08 225.70 228.70 215.65 217.25 0.1M
2023-08-07 241.90 241.90 225.95 227.00 0.0M
2023-08-04 230.00 239.75 228.00 237.80 0.0M
2023-08-03 230.00 233.90 227.05 230.25 0.0M
2023-08-02 232.00 235.75 226.50 229.70 0.0M
2023-08-01 231.15 238.00 231.15 232.00 0.0M
2023-07-31 232.00 238.00 229.00 234.45 0.0M
2023-07-28 232.30 232.50 226.00 227.80 0.0M
2023-07-27 236.95 236.95 228.55 232.30 0.0M
2023-07-26 232.05 242.40 232.05 233.55 0.0M
2023-07-25 244.40 244.40 234.00 235.05 0.0M
2023-07-24 246.00 246.00 236.00 239.25 0.0M
2023-07-21 242.75 248.00 238.00 243.95 0.0M
2023-07-20 233.80 244.50 230.55 242.75 0.0M
2023-07-19 235.80 236.00 232.00 233.65 0.0M
2023-07-18 231.35 237.65 231.35 235.80 0.0M
2023-07-17 239.00 239.00 230.00 231.35 0.0M
2023-07-14 235.05 239.85 235.05 235.55 0.0M
2023-07-13 247.60 250.00 236.30 237.55 0.0M
2023-07-12 250.00 255.00 243.10 247.55 0.0M
2023-07-11 240.00 249.45 239.05 247.10 0.0M
2023-07-10 241.80 243.00 236.05 241.00 0.0M
2023-07-07 246.15 246.15 232.20 239.20 0.0M
2023-07-06 229.90 235.00 228.30 234.45 0.0M
2023-07-05 230.25 231.95 228.00 228.40 0.0M
2023-07-04 233.00 234.10 228.10 229.65 0.0M
2023-07-03 239.60 239.60 229.10 231.65 0.0M
2023-06-30 225.10 234.90 223.10 231.55 0.0M
2023-06-28 224.00 227.70 219.20 225.65 0.0M
2023-06-27 220.00 225.45 217.00 224.00 0.0M
2023-06-26 221.00 221.80 214.00 220.05 0.0M
2023-06-23 214.00 221.90 208.60 218.55 0.0M
2023-06-22 212.50 213.00 207.00 211.85 0.0M
2023-06-21 211.45 213.85 208.05 211.85 0.0M
2023-06-20 214.80 214.80 206.95 211.45 0.0M
2023-06-19 216.00 224.90 212.30 212.95 0.0M
2023-06-16 221.95 221.95 215.00 217.30 0.0M
2023-06-15 219.50 223.65 210.45 217.00 0.0M
2023-06-14 228.65 228.65 216.00 219.00 0.0M
2023-06-13 216.00 224.75 214.00 221.75 0.1M
2023-06-12 204.00 217.00 204.00 216.00 0.1M
2023-06-09 206.45 210.00 203.10 206.95 0.0M
2023-06-08 208.65 210.00 200.05 208.25 0.1M
2023-06-07 207.60 210.95 202.65 206.90 0.1M
2023-06-06 209.70 211.95 200.60 208.60 0.1M
2023-06-05 215.00 216.95 207.15 209.70 0.0M
2023-06-02 214.00 219.80 206.00 213.65 0.1M
2023-06-01 217.90 218.00 204.80 212.25 0.1M
2023-05-31 213.15 218.90 207.00 215.55 0.1M
2023-05-30 200.00 209.70 199.75 209.70 0.2M
2023-05-29 199.75 199.75 195.15 199.75 0.1M
2023-05-26 195.00 195.00 189.05 190.25 0.0M
2023-05-25 191.90 193.95 184.00 190.60 0.0M
2023-05-24 182.20 191.95 182.20 190.25 0.0M
2023-05-23 189.00 192.00 179.65 186.85 0.0M
2023-05-22 183.00 189.50 178.05 188.50 0.1M
2023-05-19 183.60 185.80 179.00 180.50 0.0M
2023-05-18 183.55 189.20 183.55 185.30 0.1M
2023-05-17 186.30 186.30 178.05 182.65 0.1M
2023-05-16 177.00 183.80 176.50 183.80 0.1M
2023-05-15 178.25 180.35 173.80 175.05 0.0M
2023-05-12 169.00 182.10 169.00 180.20 0.1M
2023-05-11 181.50 182.90 172.45 173.45 0.3M
2023-05-10 193.50 193.50 181.50 181.50 0.1M
2023-05-09 194.00 195.50 186.60 191.05 0.2M
2023-05-08 178.75 186.45 178.65 186.45 0.1M
2023-05-05 172.00 177.95 171.00 177.60 0.2M
2023-05-04 173.20 173.20 167.80 169.50 0.1M
2023-05-03 170.10 174.40 169.05 170.70 0.1M
2023-05-02 176.90 176.90 171.10 171.80 0.1M
2023-04-28 174.80 178.90 170.25 174.35 0.1M
2023-04-27 178.00 182.35 168.15 173.00 0.2M
2023-04-26 161.20 173.75 158.80 173.75 0.4M
2023-04-25 175.40 176.65 162.60 165.50 0.6M
2023-04-24 160.95 168.25 159.80 168.25 0.1M
2023-04-21 177.00 177.00 160.20 160.25 1.0M
2023-04-20 153.75 168.60 153.30 168.60 0.9M
2023-04-19 141.75 153.30 140.95 153.30 0.6M
2023-04-18 142.15 143.70 136.30 139.40 0.2M
2023-04-17 131.60 143.90 128.45 141.25 0.2M
2023-04-13 134.35 136.00 129.95 131.60 0.0M
2023-04-12 136.30 138.00 133.00 133.55 0.0M
2023-04-11 137.75 139.40 134.25 135.60 0.1M
2023-04-10 143.80 143.80 135.90 137.75 0.1M
2023-04-06 134.30 140.80 134.30 139.00 0.1M
2023-04-05 138.15 140.90 132.75 135.65 0.1M
2023-04-03 133.00 138.05 131.65 138.05 0.3M
2023-03-31 127.75 132.10 126.05 131.50 0.1M
2023-03-29 122.10 127.75 121.45 125.85 0.1M
2023-03-28 120.10 124.40 120.10 123.65 0.0M
2023-03-27 126.90 126.90 119.85 119.85 0.1M
2023-03-24 131.20 133.70 126.15 126.15 0.1M
2023-03-23 129.80 134.00 128.20 132.75 0.1M
2023-03-22 125.35 129.50 125.35 128.75 0.0M
2023-03-21 128.40 128.50 122.25 125.35 0.1M
2023-03-20 125.10 129.80 124.10 127.20 0.1M
2023-03-17 128.75 129.60 126.35 129.20 0.0M
2023-03-16 127.20 128.35 123.50 125.85 0.1M
2023-03-15 130.00 132.00 125.65 128.85 0.2M
2023-03-14 139.20 142.75 132.25 132.25 0.1M
2023-03-13 141.00 143.00 135.25 139.20 0.5M
2023-03-10 129.50 136.75 127.00 136.75 0.3M
2023-03-09 127.50 131.40 125.45 130.25 0.1M
2023-03-08 123.20 126.80 123.20 126.15 0.0M
2023-03-06 124.30 128.70 124.30 124.95 0.0M
2023-03-03 123.50 126.65 123.45 125.70 0.1M
2023-03-02 124.35 126.00 123.50 124.40 0.0M
2023-03-01 126.80 126.90 123.75 124.30 0.0M
2023-02-28 125.65 127.10 122.25 123.60 0.0M
2023-02-27 129.65 129.65 123.15 126.05 0.0M
2023-02-24 131.50 131.50 128.20 128.55 0.0M
2023-02-23 128.50 130.65 125.95 128.00 0.0M
2023-02-22 128.95 129.45 125.55 125.90 0.1M
2023-02-21 130.65 132.75 130.05 132.05 0.1M
2023-02-20 120.90 126.45 120.90 126.45 0.1M
2023-02-17 125.95 126.20 118.00 120.45 0.1M
2023-02-16 123.10 127.40 122.05 123.80 0.1M
2023-02-15 122.90 125.95 119.00 122.05 0.1M
2023-02-14 129.00 134.50 122.00 122.40 0.4M
2023-02-13 128.80 131.90 127.55 128.40 0.1M
2023-02-10 129.45 131.55 128.00 128.80 0.0M
2023-02-09 128.80 131.90 127.10 128.40 0.0M
2023-02-08 132.00 133.70 128.40 129.95 0.1M
2023-02-07 127.50 130.90 126.10 130.70 0.1M
2023-02-06 130.70 130.70 123.05 124.70 0.0M
2023-02-03 129.00 129.00 120.55 125.65 0.1M
2023-02-02 121.25 128.90 121.25 126.90 0.1M
2023-02-01 129.75 134.65 123.50 123.50 0.2M
2023-01-31 130.10 131.90 128.20 130.00 0.1M
2023-01-30 132.00 133.85 128.25 129.60 0.1M
2023-01-27 133.10 135.00 124.50 131.50 0.3M
2023-01-25 127.55 131.90 125.00 130.10 0.2M
2023-01-24 128.70 129.40 122.05 126.60 0.2M
2023-01-23 134.80 134.80 125.10 125.70 0.2M
2023-01-20 131.00 135.00 127.50 131.20 0.2M
2023-01-19 126.10 133.90 124.15 130.40 0.3M
2023-01-18 125.00 128.50 124.75 128.50 0.5M
2023-01-17 120.15 124.75 120.15 122.40 0.2M
2023-01-16 127.50 127.90 117.15 119.40 0.5M
2023-01-13 117.95 121.85 117.00 121.85 0.3M
2023-01-12 112.00 116.05 112.00 116.05 0.3M
2023-01-11 103.35 110.55 103.35 110.55 0.2M
2023-01-10 104.40 107.00 101.05 105.30 0.1M
2023-01-09 106.85 106.85 101.00 102.70 0.1M
2023-01-06 106.95 106.95 102.60 102.95 0.1M
2023-01-05 100.00 107.40 97.70 105.55 0.3M
2023-01-04 106.30 106.80 102.30 102.30 0.2M
2023-01-03 106.00 108.85 103.00 107.65 0.2M
2023-01-02 101.90 103.75 98.45 103.75 0.1M