BSE - Delayed Quote INR

Kamat Hotels (India) Limited (KAMATHOTEL.BO)

Compare
235.70 -0.05 (-0.02%)
At close: December 27 at 3:20:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 224.00 239.80 224.00 235.70 235.70 2,428
Dec 26, 2024 235.00 240.40 231.15 235.75 235.75 8,866
Dec 24, 2024 237.00 240.00 233.60 236.20 236.20 3,481
Dec 23, 2024 229.05 242.65 229.05 236.90 236.90 1,374
Dec 20, 2024 243.70 251.65 237.95 241.40 241.40 2,509
Dec 19, 2024 221.10 244.60 221.10 241.35 241.35 2,004
Dec 18, 2024 219.10 237.75 219.10 230.10 230.10 6,607
Dec 17, 2024 248.70 248.70 236.00 238.40 238.40 3,912
Dec 16, 2024 233.05 248.95 233.05 243.80 243.80 8,108
Dec 13, 2024 237.15 238.95 231.85 237.80 237.80 5,714
Dec 12, 2024 238.45 246.55 236.65 238.90 238.90 3,459
Dec 11, 2024 240.05 247.25 232.00 243.30 243.30 19,338
Dec 10, 2024 235.00 257.15 235.00 243.35 243.35 21,107
Dec 9, 2024 216.30 235.80 216.30 231.85 231.85 50,282
Dec 6, 2024 219.70 228.60 218.50 223.75 223.75 2,204
Dec 5, 2024 218.25 226.65 216.60 217.40 217.40 11,907
Dec 4, 2024 214.95 219.40 214.00 219.35 219.35 1,288
Dec 3, 2024 219.00 219.00 211.85 212.40 212.40 3,536
Dec 2, 2024 210.10 220.00 210.10 214.75 214.75 2,577
Nov 29, 2024 207.75 215.90 207.75 214.70 214.70 715
Nov 28, 2024 209.55 216.55 209.55 211.95 211.95 2,572
Nov 27, 2024 214.95 214.95 208.65 212.25 212.25 5,654
Nov 26, 2024 207.00 215.45 205.00 211.90 211.90 3,964
Nov 25, 2024 207.20 208.70 203.70 206.25 206.25 2,759
Nov 22, 2024 206.85 207.85 200.25 203.20 203.20 1,412
Nov 21, 2024 195.05 208.30 190.00 206.80 206.80 2,515
Nov 19, 2024 191.70 198.35 191.45 193.80 193.80 4,640
Nov 18, 2024 195.00 200.00 188.40 191.45 191.45 3,363
Nov 14, 2024 192.05 200.40 189.15 194.90 194.90 2,190
Nov 13, 2024 200.85 205.70 194.45 196.00 196.00 1,765
Nov 12, 2024 210.00 210.00 206.00 206.00 206.00 253
Nov 11, 2024 213.55 213.95 207.25 208.90 208.90 2,650
Nov 8, 2024 207.00 220.80 200.00 213.55 213.55 5,914
Nov 7, 2024 210.75 215.00 208.00 211.55 211.55 3,350
Nov 6, 2024 210.00 213.00 208.80 209.95 209.95 3,013
Nov 4, 2024 222.70 222.70 208.00 209.00 209.00 8,165
Nov 1, 2024 219.25 223.25 216.80 218.60 218.60 877
Oct 31, 2024 213.30 219.95 212.10 216.90 216.90 1,356
Oct 29, 2024 214.30 215.50 208.30 213.65 213.65 13,626
Oct 28, 2024 235.15 235.15 210.00 218.65 218.65 15,013
Oct 25, 2024 185.75 223.00 176.00 221.65 221.65 22,340
Oct 24, 2024 187.00 191.80 184.05 185.85 185.85 6,293
Oct 23, 2024 190.00 194.65 186.60 190.15 190.15 3,590
Oct 22, 2024 197.00 198.15 191.75 192.45 192.45 918
Oct 21, 2024 192.00 201.35 192.00 200.45 200.45 5,742
Oct 18, 2024 192.80 193.85 192.00 192.95 192.95 613
Oct 17, 2024 192.10 199.05 192.10 195.80 195.80 98
Oct 16, 2024 199.15 199.15 195.55 196.00 196.00 660
Oct 15, 2024 201.15 201.15 198.05 199.15 199.15 1,476
Oct 14, 2024 200.00 203.90 198.00 198.55 198.55 1,983
Oct 11, 2024 202.15 204.00 198.35 200.60 200.60 341
Oct 10, 2024 195.95 204.90 194.20 203.05 203.05 10,662
Oct 9, 2024 185.50 196.90 185.50 192.65 192.65 2,601
Oct 8, 2024 207.00 207.00 185.35 188.80 188.80 4,732
Oct 7, 2024 195.00 201.10 189.15 190.05 190.05 8,319
Oct 4, 2024 199.50 201.45 195.55 197.45 197.45 4,079
Oct 3, 2024 201.75 204.00 198.00 199.35 199.35 1,875
Oct 1, 2024 198.15 202.50 198.15 199.35 199.35 3,488
Sep 30, 2024 204.75 204.75 201.00 202.15 202.15 305
Sep 27, 2024 197.00 206.15 197.00 201.75 201.75 2,747
Sep 26, 2024 204.70 204.70 198.00 198.50 198.50 3,807
Sep 25, 2024 201.35 206.95 200.35 201.50 201.50 1,010
Sep 24, 2024 212.40 212.40 203.95 205.00 205.00 6,323
Sep 23, 2024 204.00 206.25 199.00 204.80 204.80 5,314
Sep 20, 2024 203.65 210.35 201.35 205.25 205.25 4,061
Sep 19, 2024 207.00 207.00 198.70 203.45 203.45 10,269
Sep 18, 2024 212.70 212.70 202.90 205.10 205.10 4,354
Sep 17, 2024 216.50 216.55 206.75 208.55 208.55 3,529
Sep 16, 2024 213.45 213.45 212.30 212.30 212.30 533
Sep 13, 2024 209.65 214.60 209.10 211.80 211.80 1,265
Sep 12, 2024 207.65 211.95 206.40 208.75 208.75 8,636
Sep 11, 2024 207.00 208.00 205.45 206.90 206.90 2,839
Sep 10, 2024 208.55 208.55 204.45 205.90 205.90 3,782
Sep 9, 2024 206.60 208.50 200.90 205.15 205.15 1,379
Sep 6, 2024 208.00 209.50 206.00 206.60 206.60 1,219
Sep 5, 2024 212.35 215.00 206.50 207.25 207.25 4,627
Sep 4, 2024 208.55 213.65 207.30 211.10 211.10 3,443
Sep 3, 2024 217.75 218.65 212.50 215.00 215.00 2,044
Sep 2, 2024 211.55 219.95 211.00 218.85 218.85 23,158
Aug 30, 2024 208.75 212.00 204.00 210.30 210.30 7,898
Aug 29, 2024 215.00 215.00 203.10 203.85 203.85 7,677
Aug 28, 2024 212.00 212.15 209.65 211.00 211.00 2,921
Aug 26, 2024 196.35 212.25 196.35 210.10 210.10 6,523
Aug 23, 2024 207.80 213.00 207.80 210.80 210.80 15,016
Aug 22, 2024 200.60 209.95 200.60 207.75 207.75 26,820
Aug 21, 2024 203.20 205.15 197.95 200.60 200.60 6,983
Aug 20, 2024 203.05 208.70 190.00 201.75 201.75 9,170
Aug 19, 2024 195.00 205.00 193.75 202.95 202.95 6,248
Aug 16, 2024 204.95 204.95 189.40 193.15 193.15 23,331
Aug 14, 2024 215.00 215.50 198.00 200.20 200.20 24,357
Aug 13, 2024 219.80 222.35 209.70 212.50 212.50 15,286
Aug 12, 2024 238.50 239.80 222.60 229.00 229.00 21,752
Aug 9, 2024 228.15 240.10 228.15 233.90 233.90 6,213
Aug 8, 2024 227.35 244.00 227.15 230.75 230.75 22,370
Aug 7, 2024 232.95 234.35 224.35 227.35 227.35 9,555
Aug 6, 2024 230.70 234.25 222.85 227.65 227.65 35,104
Aug 5, 2024 211.95 234.15 211.95 223.10 223.10 12,716
Aug 2, 2024 223.50 226.00 218.00 223.10 223.10 8,814
Aug 1, 2024 225.00 229.90 222.35 223.20 223.20 5,537
Jul 31, 2024 221.95 225.05 221.95 225.00 225.00 2,144
Jul 30, 2024 229.55 229.55 220.05 220.80 220.80 8,910
Jul 29, 2024 236.85 236.85 226.30 228.65 228.65 3,658
Jul 26, 2024 219.00 228.80 219.00 228.70 228.70 12,759
Jul 25, 2024 209.00 217.95 205.10 217.95 217.95 3,091
Jul 24, 2024 204.60 208.40 204.60 207.60 207.60 7,393
Jul 23, 2024 213.00 213.00 200.00 201.85 201.85 2,594
Jul 22, 2024 205.00 207.65 201.65 203.15 203.15 11,498
Jul 19, 2024 210.00 210.00 202.00 204.20 204.20 3,831
Jul 18, 2024 213.95 213.95 206.20 210.10 210.10 8,048
Jul 16, 2024 206.10 212.30 206.10 209.65 209.65 3,527
Jul 15, 2024 208.30 210.95 202.00 202.75 202.75 10,592
Jul 12, 2024 213.90 213.90 206.70 208.10 208.10 7,504
Jul 11, 2024 215.00 215.00 207.50 208.00 208.00 1,741
Jul 10, 2024 215.45 215.45 207.50 209.10 209.10 14,190
Jul 9, 2024 217.25 217.25 211.00 212.85 212.85 2,399
Jul 8, 2024 223.00 225.35 215.55 215.85 215.85 2,877
Jul 5, 2024 222.20 227.95 221.95 222.60 222.60 5,606
Jul 4, 2024 241.00 241.00 224.05 225.05 225.05 22,454
Jul 3, 2024 238.80 238.80 230.00 230.65 230.65 2,149
Jul 2, 2024 231.95 235.15 229.25 231.00 231.00 6,175
Jul 1, 2024 217.80 235.00 217.80 232.95 232.95 7,570
Jun 28, 2024 223.00 231.00 220.25 227.30 227.30 8,935
Jun 27, 2024 232.00 232.75 225.95 227.90 227.90 1,987
Jun 26, 2024 231.15 234.90 229.25 232.10 232.10 1,623
Jun 25, 2024 230.45 234.85 228.90 229.30 229.30 2,828
Jun 24, 2024 232.00 232.00 228.05 230.20 230.20 6,254
Jun 21, 2024 235.65 239.00 230.10 232.95 232.95 2,781
Jun 20, 2024 231.00 239.50 229.95 237.75 237.75 11,824
Jun 19, 2024 232.40 238.00 230.00 232.90 232.90 7,288
Jun 18, 2024 246.00 246.00 230.50 233.15 233.15 23,142
Jun 14, 2024 234.00 239.90 228.50 239.90 239.90 33,499
Jun 13, 2024 218.10 228.50 215.05 228.50 228.50 38,330
Jun 12, 2024 222.10 222.10 215.20 217.65 217.65 18,996
Jun 11, 2024 229.00 229.00 220.20 222.10 222.10 2,983
Jun 10, 2024 230.00 235.50 222.65 223.10 223.10 2,609
Jun 7, 2024 228.65 228.65 220.55 224.55 224.55 11,181
Jun 6, 2024 220.00 229.15 220.00 228.65 228.65 10,666
Jun 5, 2024 226.00 226.00 209.35 218.25 218.25 4,313
Jun 4, 2024 231.15 231.15 219.60 219.60 219.60 5,781
Jun 3, 2024 242.00 242.00 226.70 231.15 231.15 14,446
May 31, 2024 225.30 239.00 225.30 237.25 237.25 1,443
May 30, 2024 233.25 238.75 227.50 230.00 230.00 8,109
May 29, 2024 244.20 244.20 230.85 233.25 233.25 14,308
May 28, 2024 244.10 246.75 241.60 243.00 243.00 577
May 27, 2024 256.95 256.95 238.15 239.30 239.30 9,499
May 24, 2024 255.00 263.20 247.65 250.65 250.65 13,124
May 23, 2024 267.40 269.20 254.00 256.45 256.45 3,157
May 22, 2024 281.60 281.60 263.00 267.35 267.35 2,918
May 21, 2024 285.00 291.80 275.80 276.05 276.05 2,775
May 17, 2024 278.75 286.00 277.35 285.95 285.95 1,918
May 16, 2024 282.55 282.55 272.25 278.25 278.25 5,258
May 15, 2024 260.05 271.40 260.05 270.35 270.35 10,372
May 14, 2024 261.15 262.65 256.90 258.50 258.50 3,153
May 13, 2024 255.00 260.00 250.65 258.10 258.10 4,797
May 10, 2024 258.00 262.05 252.00 257.80 257.80 4,552
May 9, 2024 264.00 269.15 251.00 252.90 252.90 14,522
May 8, 2024 261.10 269.20 259.65 264.00 264.00 11,389
May 7, 2024 284.10 285.60 268.30 273.20 273.20 8,217
May 6, 2024 277.40 283.05 272.35 282.40 282.40 6,623
May 3, 2024 285.00 286.85 272.05 274.40 274.40 9,871
May 2, 2024 286.35 289.00 282.10 283.90 283.90 5,206
Apr 30, 2024 288.70 291.30 281.35 283.40 283.40 1,919
Apr 29, 2024 295.10 297.90 282.45 286.65 286.65 2,264
Apr 26, 2024 295.25 295.25 292.50 293.10 293.10 630
Apr 25, 2024 297.00 297.00 291.25 291.45 291.45 2,511
Apr 24, 2024 283.30 299.90 283.30 294.40 294.40 2,554
Apr 23, 2024 291.90 292.50 286.20 288.05 288.05 4,735
Apr 22, 2024 288.40 294.95 283.90 286.95 286.95 9,657
Apr 19, 2024 292.15 298.10 284.00 288.45 288.45 10,873
Apr 18, 2024 301.00 304.65 294.00 298.35 298.35 2,218
Apr 16, 2024 298.00 300.60 290.05 290.40 290.40 1,009
Apr 15, 2024 286.75 307.20 278.10 296.60 296.60 5,487
Apr 12, 2024 300.05 300.60 291.85 292.65 292.65 11,521
Apr 10, 2024 308.60 316.25 301.30 303.00 303.00 4,944
Apr 9, 2024 311.35 315.00 305.50 308.60 308.60 4,927
Apr 8, 2024 301.35 310.85 299.15 307.65 307.65 5,076
Apr 5, 2024 296.95 299.25 289.10 296.10 296.10 4,916
Apr 4, 2024 289.60 300.00 286.00 297.35 297.35 12,289
Apr 3, 2024 278.50 289.50 273.85 289.50 289.50 14,264
Apr 2, 2024 275.75 275.75 267.90 275.75 275.75 8,350
Apr 1, 2024 258.00 262.65 256.00 262.65 262.65 3,949
Mar 28, 2024 248.75 254.25 246.05 250.15 250.15 7,360
Mar 27, 2024 257.00 257.00 246.75 246.75 246.75 4,087
Mar 26, 2024 258.50 258.50 251.05 251.95 251.95 2,235
Mar 22, 2024 261.00 264.00 252.65 254.90 254.90 4,443
Mar 21, 2024 260.00 260.65 253.70 259.20 259.20 1,484
Mar 20, 2024 266.20 268.75 255.25 255.80 255.80 3,670
Mar 19, 2024 269.95 273.25 266.10 268.65 268.65 1,468
Mar 18, 2024 268.90 272.05 265.00 269.45 269.45 4,403
Mar 15, 2024 257.75 270.60 252.50 269.05 269.05 8,928
Mar 14, 2024 240.60 257.75 239.30 257.75 257.75 16,008
Mar 13, 2024 256.85 263.00 245.10 245.50 245.50 5,891
Mar 12, 2024 269.00 269.00 256.15 258.00 258.00 27,683
Mar 11, 2024 289.85 291.25 269.60 269.60 269.60 10,821
Mar 7, 2024 290.00 290.10 279.65 283.75 283.75 4,581
Mar 6, 2024 297.75 297.75 281.70 289.20 289.20 14,524
Mar 5, 2024 293.35 299.15 287.90 296.50 296.50 11,148
Mar 4, 2024 304.55 304.55 292.00 296.70 296.70 3,245
Mar 1, 2024 292.25 302.80 292.25 294.00 294.00 8,443
Feb 29, 2024 298.05 301.05 293.35 298.65 298.65 2,792
Feb 28, 2024 297.25 305.00 297.25 298.95 298.95 3,616
Feb 27, 2024 293.20 308.30 293.20 303.30 303.30 5,128
Feb 26, 2024 319.00 321.60 307.00 308.20 308.20 7,990
Feb 23, 2024 311.80 317.80 311.80 317.25 317.25 2,009
Feb 22, 2024 319.05 319.05 300.05 311.75 311.75 8,048
Feb 21, 2024 310.85 319.50 309.95 312.75 312.75 4,462
Feb 20, 2024 310.95 313.70 294.50 305.85 305.85 8,788
Feb 19, 2024 315.05 315.05 302.45 304.85 304.85 1,412
Feb 16, 2024 296.80 305.25 296.80 301.40 301.40 3,510
Feb 15, 2024 302.40 304.20 297.05 299.85 299.85 1,707
Feb 14, 2024 290.20 304.50 290.20 298.35 298.35 11,569
Feb 13, 2024 299.55 299.60 284.40 296.05 296.05 10,971
Feb 12, 2024 304.95 309.45 289.45 294.10 294.10 16,626
Feb 9, 2024 311.90 313.20 296.00 300.10 300.10 14,832
Feb 8, 2024 319.90 319.95 307.35 311.10 311.10 19,848
Feb 7, 2024 328.30 334.75 316.75 316.75 316.75 35,992
Feb 6, 2024 335.85 335.85 327.05 333.40 333.40 8,884
Feb 5, 2024 322.30 334.00 322.30 328.80 328.80 33,837
Feb 2, 2024 325.15 340.85 316.30 322.30 322.30 16,715
Feb 1, 2024 326.00 330.75 320.95 326.90 326.90 24,218
Jan 31, 2024 337.65 348.95 317.00 320.60 320.60 138,099
Jan 30, 2024 324.40 333.75 319.80 332.35 332.35 7,941
Jan 29, 2024 335.60 338.20 321.10 322.70 322.70 28,610
Jan 25, 2024 335.55 338.65 331.35 333.30 333.30 7,151
Jan 24, 2024 338.00 347.85 325.00 333.40 333.40 31,907
Jan 23, 2024 368.10 374.50 340.00 340.00 340.00 56,464
Jan 19, 2024 357.05 365.00 337.35 346.80 346.80 31,376
Jan 17, 2024 333.55 339.75 330.90 334.80 334.80 60,306
Jan 16, 2024 319.70 332.05 305.00 330.90 330.90 154,429
Jan 15, 2024 313.75 316.25 305.00 316.25 316.25 131,425
Jan 12, 2024 301.20 301.20 295.00 301.20 301.20 295,678
Jan 11, 2024 286.90 286.90 286.90 286.90 286.90 21,679
Jan 10, 2024 264.50 274.95 262.35 273.25 273.25 60,314
Jan 9, 2024 260.25 274.55 259.95 261.90 261.90 5,636
Jan 8, 2024 265.75 267.90 262.55 267.90 267.90 2,505
Jan 5, 2024 274.50 275.20 265.00 265.75 265.75 3,125
Jan 4, 2024 271.95 275.60 270.35 272.50 272.50 1,273
Jan 3, 2024 275.00 278.25 265.00 266.60 266.60 3,725
Jan 2, 2024 291.00 293.15 272.65 278.30 278.30 1,373
Jan 1, 2024 271.80 282.55 271.55 280.50 280.50 5,538
Dec 29, 2023 265.80 272.10 265.50 271.80 271.80 1,851
Dec 28, 2023 269.75 269.75 256.95 259.15 259.15 3,016
Dec 27, 2023 270.40 270.85 260.00 262.90 262.90 4,063