Australia markets closed

Kamat Hotels (India) Limited (KAMATHOTEL.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
239.85+11.42 (+5.00%)
At close: 03:29PM IST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 2024232.00239.85228.00239.85239.85117,441
13 June 2024218.00228.43215.00228.43228.43134,941
12 June 2024222.50222.50213.87217.56217.56185,394
11 June 2024224.00227.00217.00221.70221.70113,000
10 June 2024228.00228.00223.00223.61223.6166,617
07 June 2024227.05227.05221.10224.60224.60124,558
06 June 2024222.30228.90219.60228.90228.90139,625
05 June 2024219.65222.00209.10218.00218.0067,258
04 June 2024232.00232.00220.10220.10220.1065,641
03 June 2024241.00242.00228.20231.65231.6570,930
31 May 2024236.80239.00231.45237.25237.2544,038
30 May 2024234.95237.80228.25230.40230.4053,076
29 May 2024243.15244.30231.00232.05232.05119,522
28 May 2024243.40246.95240.85243.15243.1534,236
27 May 2024250.75253.00238.20240.00240.00152,233
24 May 2024254.05262.90248.00250.70250.7082,080
23 May 2024267.40271.65254.05254.90254.9099,758
22 May 2024276.00284.75262.55267.40267.4073,717
21 May 2024288.95292.00276.35276.35276.3557,929
17 May 2024278.80288.00277.20285.90285.9055,881
16 May 2024276.95280.90271.75278.80278.8066,843
15 May 2024261.00271.50260.95271.35271.35134,712
14 May 2024260.00262.80257.15258.60258.6042,882
13 May 2024256.00259.90251.10257.85257.8542,647
10 May 2024257.00261.90251.35256.55256.55101,760
09 May 2024262.00270.00251.00252.40252.40167,985
08 May 2024262.00269.95260.50263.40263.4087,354
07 May 2024285.75289.00268.15270.25270.25110,844
06 May 2024279.00283.80272.25282.25282.2550,111
03 May 2024283.20288.60272.00274.20274.2092,065
02 May 2024286.05289.15282.00283.20283.2030,161
30 Apr 2024293.00293.00280.50282.70282.7046,387
29 Apr 2024298.80298.80283.00287.00287.0051,952
26 Apr 2024292.55296.00292.55294.20294.2025,920
25 Apr 2024298.60298.60291.10292.25292.2516,471
24 Apr 2024288.95300.50288.95295.20295.2068,038
23 Apr 2024292.95293.40287.00288.80288.8028,387
22 Apr 2024292.00298.05284.00286.40286.4084,605
19 Apr 2024294.90297.70283.50288.20288.2076,374
18 Apr 2024301.00304.50292.05295.85295.8581,185
16 Apr 2024299.80300.00289.55290.45290.4530,176
15 Apr 2024283.00307.75280.90298.85298.8555,781
12 Apr 2024302.30302.30291.50295.65295.6537,787
10 Apr 2024311.90312.95301.95302.30302.3028,860
09 Apr 2024311.00315.10306.05309.10309.1041,105
08 Apr 2024302.90309.80297.50307.55307.55103,615
05 Apr 2024296.55299.60289.10296.45296.4538,017
04 Apr 2024297.50301.20285.50296.60296.6089,924
03 Apr 2024283.20289.10273.00289.10289.1093,996
02 Apr 2024274.50275.35268.75275.35275.3524,531
01 Apr 2024260.45262.25260.45262.25262.258,946
28 Mar 2024247.00254.20244.80249.80249.80139,576
27 Mar 2024252.30255.00246.00246.85246.8544,373
26 Mar 2024256.00261.00250.50252.30252.3048,572
22 Mar 2024261.90264.00252.95255.00255.0055,488
21 Mar 2024259.85261.20250.30258.75258.7536,665
20 Mar 2024270.10275.30256.10256.10256.1049,161
19 Mar 2024270.05274.90266.55269.55269.5529,733
18 Mar 2024270.05277.00264.55270.35270.3538,210
15 Mar 2024257.95270.25252.50267.85267.8582,657
14 Mar 2024249.80257.40238.05257.40257.4078,365
13 Mar 2024259.05263.95245.15245.15245.1574,420
12 Mar 2024269.05269.05255.90258.05258.0579,741
11 Mar 2024292.50292.50269.05269.05269.0578,467
07 Mar 2024292.25292.25279.10283.20283.2054,487
06 Mar 2024298.00299.20281.45290.25290.2554,694
05 Mar 2024295.00300.65291.50296.25296.2529,246
04 Mar 2024303.25303.25291.35296.00296.0050,394
01 Mar 2024297.50304.20291.55294.55294.5537,882
29 Feb 2024305.70305.70292.95297.55297.5520,898
28 Feb 2024300.25306.80298.25299.30299.3056,315
27 Feb 2024308.20310.45298.60303.25303.2553,472
26 Feb 2024320.30322.00306.05307.90307.9045,788
23 Feb 2024318.90318.90313.10317.25317.2538,352
22 Feb 2024318.00318.00300.20312.35312.3539,537
21 Feb 2024311.50317.00310.00312.70312.7060,254
20 Feb 2024308.45313.00294.00308.80308.8097,147
19 Feb 2024308.00308.45302.25305.05305.0528,339
16 Feb 2024304.85305.00299.95301.45301.4527,829
15 Feb 2024302.00305.00295.00299.55299.5531,749
14 Feb 2024298.00304.45292.85298.50298.5071,709
13 Feb 2024300.00300.00285.05295.80295.8050,257
12 Feb 2024307.90309.00289.40293.95293.9571,253
09 Feb 2024311.00312.85296.75299.90299.9072,301
08 Feb 2024318.00321.85307.55311.00311.0068,517
07 Feb 2024335.00335.00316.70316.70316.70145,789
06 Feb 2024329.15334.95327.00333.35333.3583,205
05 Feb 2024322.20333.85322.20329.30329.3098,663
02 Feb 2024327.25341.00314.90322.20322.20253,497
01 Feb 2024325.00331.70320.30327.25327.25141,705
31 Jan 2024334.65348.30316.90320.30320.30737,711
30 Jan 2024324.90334.90318.00331.75331.75141,801
29 Jan 2024337.55338.00321.20322.95322.95133,386
25 Jan 2024336.05339.10330.00333.50333.50113,726
24 Jan 2024339.30348.15324.15333.85333.85228,862
23 Jan 2024371.95372.00339.35339.35339.35282,747
19 Jan 2024360.80365.00338.00346.90346.90362,274
18 Jan 2024341.95352.30320.65350.05350.05583,808
17 Jan 2024335.95340.00331.00335.55335.55304,659
16 Jan 2024319.80330.75305.65330.10330.10658,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...