NSE - Delayed Quote INR

Kamat Hotels (India) Limited (KAMATHOTEL.NS)

Compare
208.48
-0.83
(-0.40%)
At close: January 17 at 3:29:16 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025210.70213.70206.84208.48208.4822,879
Jan 16, 2025206.31213.15206.31209.31209.3122,484
Jan 15, 2025208.10211.95205.28207.40207.4022,106
Jan 14, 2025204.49208.78201.00205.69205.6935,458
Jan 13, 2025212.53213.86197.15199.93199.9345,461
Jan 10, 2025229.00234.00212.04212.53212.5348,305
Jan 9, 2025225.21226.17222.55224.15224.1519,610
Jan 8, 2025230.10230.10224.02225.70225.7023,906
Jan 7, 2025218.20234.50218.20230.11230.1165,755
Jan 6, 2025242.99242.99218.50222.12222.12103,805
Jan 3, 2025239.47243.50239.10239.67239.6732,587
Jan 2, 2025239.00244.00234.40239.47239.4746,082
Jan 1, 2025233.13239.00230.00236.63236.6343,017
Dec 31, 2024225.50233.00225.48229.61229.6127,330
Dec 30, 2024231.00237.50227.20230.32230.3224,185
Dec 27, 2024233.01240.00233.01235.07235.0737,778
Dec 26, 2024234.00241.50231.10235.04235.0451,023
Dec 24, 2024236.70239.00234.11236.01236.0123,375
Dec 23, 2024247.45247.45234.10236.54236.5433,721
Dec 20, 2024246.50251.29236.52241.45241.45125,948
Dec 19, 2024232.10244.80224.11242.07242.0783,484
Dec 18, 2024235.00240.12228.05230.20230.2049,008
Dec 17, 2024248.00249.00235.01238.12238.1256,204
Dec 16, 2024237.50249.50237.50244.87244.87113,923
Dec 13, 2024239.20239.24230.35237.51237.5191,698
Dec 12, 2024243.75248.17236.21239.24239.2453,160
Dec 11, 2024240.80247.00232.20243.75243.75148,811
Dec 10, 2024231.02256.50231.02242.46242.46457,884
Dec 9, 2024220.50236.50220.50233.05233.05200,380
Dec 6, 2024219.50229.65217.65223.25223.25129,053
Dec 5, 2024220.00226.79216.49218.68218.6885,858
Dec 4, 2024213.00219.66213.00218.10218.1076,963
Dec 3, 2024219.25219.25211.91212.98212.9831,928
Dec 2, 2024216.00217.89212.43213.83213.8332,880
Nov 29, 2024212.04216.59210.31214.34214.3433,021
Nov 28, 2024213.53217.68210.00212.04212.0425,916
Nov 27, 2024211.00214.90209.20213.42213.4234,545
Nov 26, 2024205.03216.09205.03210.96210.9656,091
Nov 25, 2024204.10208.35204.00206.33206.3319,917
Nov 22, 2024206.70206.70202.22203.01203.0114,050
Nov 21, 2024199.80209.00189.15206.70206.7065,436
Nov 19, 2024189.00198.70189.00194.29194.2933,954
Nov 18, 2024197.65197.99188.11190.66190.6638,427
Nov 14, 2024195.99202.17191.01194.73194.7322,881
Nov 13, 2024206.14208.45194.00195.30195.3037,299
Nov 12, 2024210.00214.48205.60206.14206.1424,245
Nov 11, 2024215.00217.50207.32212.07212.0757,088
Nov 8, 2024208.50220.00206.27213.82213.8283,896
Nov 7, 2024214.80214.90207.61210.98210.9834,779
Nov 6, 2024206.50212.70206.50209.94209.9433,541
Nov 5, 2024212.99213.00203.72206.31206.3155,932
Nov 4, 2024218.35219.18205.21209.24209.2461,204
Nov 1, 2024217.20221.40217.01218.31218.3138,681
Oct 31, 2024214.90219.86210.10217.20217.2057,526
Oct 30, 2024214.65218.88209.30211.68211.6838,194
Oct 29, 2024218.64218.64208.39213.15213.1547,814
Oct 28, 2024238.00238.00208.35218.64218.64486,696
Oct 25, 2024191.85223.32175.00221.86221.86708,570
Oct 24, 2024193.95193.95184.10186.10186.1026,959
Oct 23, 2024193.03198.59189.00189.84189.8422,047
Oct 22, 2024199.01199.01192.01192.39192.3918,944
Oct 21, 2024198.70201.10193.00200.57200.5737,509
Oct 18, 2024199.05199.05191.01192.84192.8427,438
Oct 17, 2024199.70199.70196.00196.10196.1018,211
Oct 16, 2024198.01200.13195.50196.18196.1832,174
Oct 15, 2024198.85201.89198.24200.04200.0415,285
Oct 14, 2024204.40204.40198.00198.23198.2315,213
Oct 11, 2024203.48203.48198.00199.50199.5018,927
Oct 10, 2024192.00205.65192.00203.48203.4855,172
Oct 9, 2024188.10197.30188.10192.06192.0646,258
Oct 8, 2024185.00195.00185.00188.54188.5467,269
Oct 7, 2024200.95200.99188.11189.82189.8238,734
Oct 4, 2024198.18203.00196.10196.81196.8123,968
Oct 3, 2024199.86205.00197.00198.18198.1834,993
Oct 1, 2024200.02202.62198.01199.86199.8618,307
Sep 30, 2024206.50206.52200.99201.59201.5915,970
Sep 27, 2024201.25204.69201.25202.47202.4716,536
Sep 26, 2024201.33205.18196.41198.30198.3037,800
Sep 25, 2024205.34207.37200.96201.33201.3333,377
Sep 24, 2024204.00207.92204.00205.34205.3426,538
Sep 23, 2024206.20206.21203.02204.29204.2918,979
Sep 20, 2024204.47211.00201.50205.21205.2138,040
Sep 19, 2024206.31207.62199.01203.18203.1821,459
Sep 18, 2024210.34211.99202.07203.72203.7231,883
Sep 17, 2024212.50215.89206.02207.74207.7420,613
Sep 16, 2024214.99214.99211.61212.29212.2910,797
Sep 13, 2024209.94215.00208.00212.01212.0126,513
Sep 12, 2024207.87210.32206.60209.01209.0116,193
Sep 11, 2024208.99208.99205.54206.65206.6519,566
Sep 10, 2024204.00209.99204.00205.54205.5415,037
Sep 9, 2024206.30209.00200.10204.63204.6331,667
Sep 6, 2024210.00210.00205.40207.13207.1326,346
Sep 5, 2024214.69218.00207.40208.49208.4938,833
Sep 4, 2024214.59214.59207.00210.48210.4855,638
Sep 3, 2024216.69220.00212.05214.59214.5931,322
Sep 2, 2024211.00219.99211.00216.69216.6981,322
Aug 30, 2024209.95212.01204.20210.58210.5855,701
Aug 29, 2024213.99214.00203.02203.75203.7542,999
Aug 28, 2024215.00215.00208.83210.99210.9933,492
Aug 27, 2024213.90214.41210.28211.98211.9825,348
Aug 26, 2024210.00212.78209.17210.14210.1453,787
Aug 23, 2024210.00213.14208.22212.15212.1588,128
Aug 22, 2024200.49208.90200.49207.21207.2186,661
Aug 21, 2024204.85205.17198.00200.49200.4977,115
Aug 20, 2024204.44208.80189.10201.51201.51171,436
Aug 19, 2024194.00204.99194.00203.05203.0586,624
Aug 16, 2024202.75203.76189.01193.53193.53233,977
Aug 14, 2024214.89216.00198.00199.82199.82291,033
Aug 13, 2024223.20223.21209.25212.01212.01149,574
Aug 12, 2024230.80240.00222.85231.01231.01111,272
Aug 9, 2024232.00240.91232.00233.67233.6772,252
Aug 8, 2024229.90244.50226.01230.19230.19277,586
Aug 7, 2024233.40235.10224.43226.79226.79122,884
Aug 6, 2024230.00233.56223.12226.62226.62146,544
Aug 5, 2024220.00235.57215.20222.44222.44122,097
Aug 2, 2024220.00227.50218.00224.36224.3648,423
Aug 1, 2024227.00229.79222.05223.53223.5332,149
Jul 31, 2024225.80228.15221.98224.53224.5350,125
Jul 30, 2024231.00231.00220.01221.43221.4354,088
Jul 29, 2024234.00237.90225.77228.54228.5454,510
Jul 26, 2024228.00229.37220.41229.11229.11111,302
Jul 25, 2024208.05218.45205.81218.45218.45109,068
Jul 24, 2024201.05208.20201.05208.05208.0546,724
Jul 23, 2024203.28206.18199.00200.93200.9353,524
Jul 22, 2024205.00208.45201.60203.28203.2857,184
Jul 19, 2024210.17210.17201.82204.03204.0340,895
Jul 18, 2024213.00213.40207.00209.40209.4027,037
Jul 16, 2024203.15212.95203.15209.41209.4167,081
Jul 15, 2024208.00210.59202.00203.49203.4966,624
Jul 12, 2024210.00210.80202.00206.95206.9556,748
Jul 11, 2024210.62212.73207.25207.93207.9342,953
Jul 10, 2024214.00214.85207.00209.22209.2264,817
Jul 9, 2024215.80218.00210.00212.25212.2563,866
Jul 8, 2024224.99225.88215.50215.87215.8770,192
Jul 5, 2024224.90228.00220.00222.63222.6381,179
Jul 4, 2024234.00236.50224.00226.61226.6165,265
Jul 3, 2024234.99235.00229.01230.63230.6315,664
Jul 2, 2024232.60235.31228.49231.32231.3224,029
Jul 1, 2024227.52234.00225.20232.60232.6032,247
Jun 28, 2024230.80231.00225.01226.75226.7526,694
Jun 27, 2024230.10233.10225.72227.61227.6131,772
Jun 26, 2024230.51235.69229.34232.39232.3929,878
Jun 25, 2024230.37235.98228.41229.80229.8032,864
Jun 24, 2024232.00232.00228.15230.37230.3725,249
Jun 21, 2024238.51239.44229.70232.60232.6066,028
Jun 20, 2024232.22239.40229.52238.33238.3364,928
Jun 19, 2024236.50237.00229.20232.22232.2244,302
Jun 18, 2024240.05247.50230.10233.26233.26136,739
Jun 14, 2024232.00239.85228.00239.85239.85117,441
Jun 13, 2024218.00228.43215.00228.43228.43134,941
Jun 12, 2024222.50222.50213.87217.56217.56185,394
Jun 11, 2024224.00227.00217.00221.70221.70113,000
Jun 10, 2024228.00228.00223.00223.61223.6166,617
Jun 7, 2024227.05227.05221.10224.60224.60124,558
Jun 6, 2024222.30228.90219.60228.90228.90139,625
Jun 5, 2024219.65222.00209.10218.00218.0067,258
Jun 4, 2024232.00232.00220.10220.10220.1065,641
Jun 3, 2024241.00242.00228.20231.65231.6570,930
May 31, 2024236.80239.00231.45237.25237.2544,038
May 30, 2024234.95237.80228.25230.40230.4053,076
May 29, 2024243.15244.30231.00232.05232.05119,522
May 28, 2024243.40246.95240.85243.15243.1534,236
May 27, 2024250.75253.00238.20240.00240.00152,233
May 24, 2024254.05262.90248.00250.70250.7082,080
May 23, 2024267.40271.65254.05254.90254.9099,758
May 22, 2024276.00284.75262.55267.40267.4073,717
May 21, 2024288.95292.00276.35276.35276.3557,929
May 17, 2024278.80288.00277.20285.90285.9055,881
May 16, 2024276.95280.90271.75278.80278.8066,843
May 15, 2024261.00271.50260.95271.35271.35134,712
May 14, 2024260.00262.80257.15258.60258.6042,882
May 13, 2024256.00259.90251.10257.85257.8542,647
May 10, 2024257.00261.90251.35256.55256.55101,760
May 9, 2024262.00270.00251.00252.40252.40167,985
May 8, 2024262.00269.95260.50263.40263.4087,354
May 7, 2024285.75289.00268.15270.25270.25110,844
May 6, 2024279.00283.80272.25282.25282.2550,111
May 3, 2024283.20288.60272.00274.20274.2092,065
May 2, 2024286.05289.15282.00283.20283.2030,161
Apr 30, 2024293.00293.00280.50282.70282.7046,387
Apr 29, 2024298.80298.80283.00287.00287.0051,952
Apr 26, 2024292.55296.00292.55294.20294.2025,920
Apr 25, 2024298.60298.60291.10292.25292.2516,471
Apr 24, 2024288.95300.50288.95295.20295.2068,038
Apr 23, 2024292.95293.40287.00288.80288.8028,387
Apr 22, 2024292.00298.05284.00286.40286.4084,605
Apr 19, 2024294.90297.70283.50288.20288.2076,374
Apr 18, 2024301.00304.50292.05295.85295.8581,185
Apr 16, 2024299.80300.00289.55290.45290.4530,176
Apr 15, 2024283.00307.75280.90298.85298.8555,781
Apr 12, 2024302.30302.30291.50295.65295.6537,787
Apr 10, 2024311.90312.95301.95302.30302.3028,860
Apr 9, 2024311.00315.10306.05309.10309.1041,105
Apr 8, 2024302.90309.80297.50307.55307.55103,615
Apr 5, 2024296.55299.60289.10296.45296.4538,017
Apr 4, 2024297.50301.20285.50296.60296.6089,924
Apr 3, 2024283.20289.10273.00289.10289.1093,996
Apr 2, 2024274.50275.35268.75275.35275.3524,531
Apr 1, 2024260.45262.25260.45262.25262.258,946
Mar 28, 2024247.00254.20244.80249.80249.80139,576
Mar 27, 2024252.30255.00246.00246.85246.8544,373
Mar 26, 2024256.00261.00250.50252.30252.3048,572
Mar 22, 2024261.90264.00252.95255.00255.0055,488
Mar 21, 2024259.85261.20250.30258.75258.7536,665
Mar 20, 2024270.10275.30256.10256.10256.1049,161
Mar 19, 2024270.05274.90266.55269.55269.5529,733
Mar 18, 2024270.05277.00264.55270.35270.3538,210
Mar 15, 2024257.95270.25252.50267.85267.8582,657
Mar 14, 2024249.80257.40238.05257.40257.4078,365
Mar 13, 2024259.05263.95245.15245.15245.1574,420
Mar 12, 2024269.05269.05255.90258.05258.0579,741
Mar 11, 2024292.50292.50269.05269.05269.0578,467
Mar 7, 2024292.25292.25279.10283.20283.2054,487
Mar 6, 2024298.00299.20281.45290.25290.2554,694
Mar 5, 2024295.00300.65291.50296.25296.2529,246
Mar 4, 2024303.25303.25291.35296.00296.0050,394
Mar 1, 2024297.50304.20291.55294.55294.5537,882
Feb 29, 2024305.70305.70292.95297.55297.5520,898
Feb 28, 2024300.25306.80298.25299.30299.3056,315
Feb 27, 2024308.20310.45298.60303.25303.2553,472
Feb 26, 2024320.30322.00306.05307.90307.9045,788
Feb 23, 2024318.90318.90313.10317.25317.2538,352
Feb 22, 2024318.00318.00300.20312.35312.3539,537
Feb 21, 2024311.50317.00310.00312.70312.7060,254
Feb 20, 2024308.45313.00294.00308.80308.8097,147
Feb 19, 2024308.00308.45302.25305.05305.0528,339
Feb 16, 2024304.85305.00299.95301.45301.4527,829
Feb 15, 2024302.00305.00295.00299.55299.5531,749
Feb 14, 2024298.00304.45292.85298.50298.5071,709
Feb 13, 2024300.00300.00285.05295.80295.8050,257
Feb 12, 2024307.90309.00289.40293.95293.9571,253
Feb 9, 2024311.00312.85296.75299.90299.9072,301
Feb 8, 2024318.00321.85307.55311.00311.0068,517
Feb 7, 2024335.00335.00316.70316.70316.70145,789
Feb 6, 2024329.15334.95327.00333.35333.3583,205
Feb 5, 2024322.20333.85322.20329.30329.3098,663
Feb 2, 2024327.25341.00314.90322.20322.20253,497
Feb 1, 2024325.00331.70320.30327.25327.25141,705
Jan 31, 2024334.65348.30316.90320.30320.30737,711
Jan 30, 2024324.90334.90318.00331.75331.75141,801
Jan 29, 2024337.55338.00321.20322.95322.95133,386
Jan 25, 2024336.05339.10330.00333.50333.50113,726
Jan 24, 2024339.30348.15324.15333.85333.85228,862
Jan 23, 2024371.95372.00339.35339.35339.35282,747
Jan 19, 2024360.80365.00338.00346.90346.90362,274
Jan 18, 2024341.95352.30320.65350.05350.05583,808
Jan 17, 2024335.95340.00331.00335.55335.55304,659