Price Data Selection & Download
Kamat Hotels Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. Examine KAMATHOTEL earnings report for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹372.00
January 23, 2024
NSE Exchange
Share Price All Time Low
₹6.25
January 02, 2003
NSE Exchange
Highest Volume Trading Day
4,863,756
April 19, 2017 • ₹46.00
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
KAMATHOTEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹170.00 | ₹171.00 | ₹167.28 | ₹169.40 | 25,183 |
| 2026-05-26 | ₹167.19 | ₹169.90 | ₹166.74 | ₹167.71 | 37,702 |
| 2026-05-25 | ₹164.29 | ₹166.60 | ₹163.69 | ₹165.38 | 26,191 |
| 2026-05-22 | ₹168.04 | ₹168.04 | ₹162.00 | ₹162.67 | 29,564 |
| 2026-05-21 | ₹165.36 | ₹170.00 | ₹164.47 | ₹167.22 | 40,933 |
| 2026-05-20 | ₹162.00 | ₹165.95 | ₹160.44 | ₹164.16 | 43,594 |
| 2026-05-19 | ₹163.17 | ₹166.00 | ₹161.59 | ₹163.69 | 25,074 |
| 2026-05-18 | ₹160.00 | ₹163.69 | ₹156.25 | ₹162.00 | 79,827 |
| 2026-05-15 | ₹164.70 | ₹165.29 | ₹160.00 | ₹160.50 | 51,610 |
| 2026-05-14 | ₹168.66 | ₹170.51 | ₹157.60 | ₹160.93 | 157,711 |
| 2026-05-13 | ₹174.00 | ₹174.98 | ₹166.50 | ₹168.66 | 99,996 |
| 2026-05-12 | ₹175.00 | ₹184.50 | ₹169.60 | ₹174.33 | 391,281 |
| 2026-05-11 | ₹173.00 | ₹177.94 | ₹170.55 | ₹175.06 | 80,495 |
| 2026-05-08 | ₹178.00 | ₹178.00 | ₹173.01 | ₹175.24 | 26,652 |
| 2026-05-07 | ₹175.50 | ₹179.56 | ₹175.00 | ₹176.50 | 59,111 |
| 2026-05-06 | ₹169.19 | ₹175.80 | ₹168.91 | ₹174.33 | 62,489 |
| 2026-05-05 | ₹167.91 | ₹170.38 | ₹166.65 | ₹168.55 | 28,764 |
| 2026-05-04 | ₹169.55 | ₹171.55 | ₹165.20 | ₹167.81 | 47,995 |
| 2026-04-30 | ₹165.43 | ₹170.70 | ₹165.43 | ₹169.55 | 48,480 |
| 2026-04-29 | ₹166.10 | ₹169.99 | ₹166.10 | ₹167.95 | 38,349 |
| 2026-04-28 | ₹169.98 | ₹170.98 | ₹166.00 | ₹166.65 | 40,399 |
| 2026-04-27 | ₹168.90 | ₹170.70 | ₹166.74 | ₹169.76 | 27,304 |
| 2026-04-24 | ₹175.00 | ₹175.00 | ₹164.50 | ₹165.72 | 67,920 |
| 2026-04-23 | ₹175.99 | ₹175.99 | ₹171.10 | ₹172.47 | 53,542 |
| 2026-04-22 | ₹169.80 | ₹176.00 | ₹168.10 | ₹174.11 | 91,194 |
| 2026-04-21 | ₹168.98 | ₹174.32 | ₹168.11 | ₹168.76 | 101,140 |
| 2026-04-20 | ₹171.91 | ₹171.91 | ₹164.79 | ₹168.08 | 59,724 |
| 2026-04-17 | ₹168.90 | ₹173.80 | ₹168.90 | ₹171.78 | 78,692 |
| 2026-04-16 | ₹174.95 | ₹174.95 | ₹167.22 | ₹168.90 | 81,230 |
| 2026-04-15 | ₹172.00 | ₹172.06 | ₹169.00 | ₹169.78 | 76,512 |
| 2026-04-13 | ₹167.30 | ₹171.00 | ₹162.00 | ₹166.87 | 56,922 |
| 2026-04-10 | ₹170.40 | ₹173.08 | ₹167.00 | ₹169.18 | 40,554 |
| 2026-04-09 | ₹174.19 | ₹176.00 | ₹167.35 | ₹169.62 | 44,759 |
| 2026-04-08 | ₹173.00 | ₹176.00 | ₹170.00 | ₹173.89 | 71,299 |
| 2026-04-07 | ₹162.03 | ₹169.40 | ₹160.30 | ₹165.04 | 44,295 |
| 2026-04-06 | ₹163.49 | ₹164.95 | ₹156.10 | ₹163.75 | 43,646 |
| 2026-04-02 | ₹152.00 | ₹163.39 | ₹147.70 | ₹160.38 | 33,704 |
| 2026-04-01 | ₹149.70 | ₹159.50 | ₹145.01 | ₹156.96 | 61,021 |
| 2026-03-30 | ₹152.70 | ₹152.70 | ₹140.20 | ₹143.06 | 122,242 |
| 2026-03-27 | ₹165.00 | ₹165.00 | ₹149.84 | ₹152.96 | 186,996 |
| 2026-03-25 | ₹166.80 | ₹170.99 | ₹165.00 | ₹166.58 | 102,426 |
| 2026-03-24 | ₹164.05 | ₹166.91 | ₹157.00 | ₹160.51 | 105,557 |
| 2026-03-23 | ₹179.37 | ₹179.37 | ₹160.95 | ₹162.57 | 116,506 |
| 2026-03-20 | ₹183.99 | ₹183.99 | ₹180.62 | ₹182.56 | 42,830 |
| 2026-03-19 | ₹181.44 | ₹184.00 | ₹175.27 | ₹179.57 | 78,677 |
| 2026-03-18 | ₹183.00 | ₹185.78 | ₹182.90 | ₹184.19 | 37,045 |
| 2026-03-17 | ₹182.47 | ₹184.80 | ₹180.31 | ₹182.94 | 43,067 |
| 2026-03-16 | ₹186.00 | ₹188.59 | ₹179.50 | ₹182.46 | 90,628 |
| 2026-03-13 | ₹188.84 | ₹189.35 | ₹185.55 | ₹188.55 | 49,048 |
| 2026-03-12 | ₹194.98 | ₹194.98 | ₹185.64 | ₹188.84 | 105,738 |
| 2026-03-11 | ₹186.62 | ₹199.60 | ₹186.48 | ₹195.96 | 242,594 |
| 2026-03-10 | ₹181.98 | ₹190.59 | ₹181.30 | ₹187.56 | 79,651 |
| 2026-03-09 | ₹184.47 | ₹184.47 | ₹178.00 | ₹181.98 | 59,437 |
| 2026-03-06 | ₹183.89 | ₹186.05 | ₹182.70 | ₹183.91 | 24,317 |
| 2026-03-05 | ₹186.00 | ₹186.00 | ₹180.88 | ₹182.52 | 112,752 |
| 2026-03-04 | ₹183.11 | ₹186.00 | ₹180.18 | ₹184.17 | 41,725 |
| 2026-03-02 | ₹181.37 | ₹186.70 | ₹180.00 | ₹183.11 | 64,534 |
| 2026-02-27 | ₹188.00 | ₹188.89 | ₹186.02 | ₹187.27 | 16,492 |
| 2026-02-26 | ₹187.00 | ₹190.00 | ₹185.62 | ₹188.02 | 42,941 |
| 2026-02-25 | ₹187.64 | ₹188.76 | ₹184.60 | ₹186.21 | 10,331 |
| 2026-02-24 | ₹185.00 | ₹187.99 | ₹184.00 | ₹186.59 | 39,418 |
| 2026-02-23 | ₹187.70 | ₹190.91 | ₹184.87 | ₹186.40 | 42,437 |
| 2026-02-20 | ₹186.73 | ₹190.00 | ₹185.10 | ₹188.64 | 28,783 |
| 2026-02-19 | ₹188.84 | ₹189.90 | ₹185.00 | ₹186.73 | 26,122 |
| 2026-02-18 | ₹188.60 | ₹190.83 | ₹188.60 | ₹189.79 | 15,026 |
| 2026-02-17 | ₹186.00 | ₹191.00 | ₹185.01 | ₹188.88 | 31,462 |
| 2026-02-16 | ₹188.46 | ₹188.46 | ₹184.92 | ₹186.37 | 21,689 |
| 2026-02-13 | ₹190.00 | ₹190.50 | ₹187.20 | ₹188.46 | 24,641 |
| 2026-02-12 | ₹191.53 | ₹191.57 | ₹188.24 | ₹190.56 | 34,346 |
| 2026-02-11 | ₹193.00 | ₹193.18 | ₹189.52 | ₹191.34 | 30,262 |
| 2026-02-10 | ₹191.37 | ₹197.00 | ₹191.36 | ₹192.97 | 93,809 |
| 2026-02-09 | ₹183.20 | ₹193.37 | ₹183.20 | ₹191.37 | 76,710 |
| 2026-02-06 | ₹190.00 | ₹190.00 | ₹180.35 | ₹182.57 | 157,491 |
| 2026-02-05 | ₹205.80 | ₹206.01 | ₹189.30 | ₹191.04 | 351,652 |
| 2026-02-04 | ₹198.60 | ₹211.66 | ₹198.00 | ₹205.24 | 252,823 |
| 2026-02-03 | ₹222.50 | ₹223.81 | ₹194.00 | ₹198.26 | 560,284 |
| 2026-02-02 | ₹216.12 | ₹218.27 | ₹213.08 | ₹216.31 | 23,507 |
| 2026-02-01 | ₹217.65 | ₹222.00 | ₹216.00 | ₹218.53 | 9,653 |
| 2026-01-30 | ₹216.01 | ₹221.99 | ₹215.35 | ₹217.63 | 19,707 |
| 2026-01-29 | ₹216.74 | ₹219.12 | ₹212.99 | ₹217.58 | 27,246 |
| 2026-01-28 | ₹203.00 | ₹220.99 | ₹202.69 | ₹217.39 | 55,522 |
| 2026-01-27 | ₹204.99 | ₹210.33 | ₹200.00 | ₹205.94 | 78,133 |
| 2026-01-23 | ₹209.49 | ₹209.90 | ₹203.50 | ₹204.51 | 44,665 |
| 2026-01-22 | ₹210.10 | ₹214.97 | ₹206.50 | ₹208.37 | 127,103 |
| 2026-01-21 | ₹216.71 | ₹216.71 | ₹207.70 | ₹208.79 | 47,288 |
| 2026-01-20 | ₹222.01 | ₹222.13 | ₹216.00 | ₹216.71 | 32,670 |
| 2026-01-19 | ₹230.00 | ₹230.00 | ₹220.35 | ₹221.33 | 31,860 |
| 2026-01-16 | ₹233.10 | ₹233.10 | ₹227.11 | ₹227.90 | 18,319 |
| 2026-01-14 | ₹228.87 | ₹231.30 | ₹228.07 | ₹229.68 | 7,895 |
| 2026-01-13 | ₹230.50 | ₹231.51 | ₹228.43 | ₹230.02 | 8,237 |
| 2026-01-12 | ₹235.95 | ₹235.95 | ₹225.00 | ₹228.15 | 27,622 |
| 2026-01-09 | ₹233.00 | ₹237.86 | ₹230.40 | ₹231.18 | 41,895 |
| 2026-01-08 | ₹239.24 | ₹241.30 | ₹232.96 | ₹236.34 | 20,975 |
| 2026-01-07 | ₹236.73 | ₹241.01 | ₹236.26 | ₹239.60 | 22,310 |
| 2026-01-06 | ₹237.01 | ₹240.91 | ₹236.00 | ₹237.81 | 31,464 |
| 2026-01-05 | ₹234.85 | ₹239.70 | ₹234.72 | ₹238.20 | 23,268 |
| 2026-01-02 | ₹237.80 | ₹239.78 | ₹235.20 | ₹238.41 | 21,316 |
| 2026-01-01 | ₹237.10 | ₹242.98 | ₹235.69 | ₹238.40 | 34,246 |
Kamat Hotels Share Price Performance Analysis (Jan 2003 - May 2026)
KAMATHOTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.94%
₹238.40 → ₹169.40
Year to Date
Price Volatility
12.48%
Low Volatility
Year to Date
Average Daily Volume
69,309
Year to Date Average
NSE Exchange
Kamat Hotels Share Price History – Frequently Asked Questions
Common questions about KAMATHOTEL historical data and records. For live price, key ratios and fundamentals, see Kamat Hotels share price screener.
What is the all-time high share price of Kamat Hotels (KAMATHOTEL)?
The all-time high share price of Kamat Hotels was ₹372.0 recorded on January 23, 2024 on the NSE exchange.
What is the all-time low share price of Kamat Hotels (KAMATHOTEL)?
The all-time low share price of Kamat Hotels was ₹6.25 recorded on January 02, 2003 on the NSE exchange.
How can I download KAMATHOTEL historical share price data?
You can download Kamat Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for KAMATHOTEL shares?
The highest trading volume day for Kamat Hotels was 4,863,756 shares traded on April 19, 2017 on the NSE exchange, with share price at ₹46.0.