NSE, KAMATHOTEL End of Day and Historical Stock Data [KAMAT HOTELS (I) LTD]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, KAMATHOTEL: Kamat Hotels (I) Limited

03 Sep 2025

LAST: 313.1	CHANGE: 11.90	OPEN: 302.4	HIGH: 319.0	ASK: 0.0	VOLUME: 394.6K
LAST: 313.1	CHG(%): 3.95	PREV: 301.2	LOW: 302.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	302.4	319.0	302.0	313.1	394.6K
02 Sep 25	303.5	307.0	298.4	301.2	128.3K
01 Sep 25	290.5	303.0	290.5	300.3	477.7K
29 Aug 25	295.4	299.0	288.2	290.4	129.1K
28 Aug 25	300.7	300.9	291.0	293.0	129.6K
27 Aug 25	300.8	300.8	300.8	300.8	0
26 Aug 25	300.4	307.2	297.2	300.8	215.2K
25 Aug 25	307.4	309.0	298.3	300.4	176.2K
22 Aug 25	297.0	311.1	295.7	305.8	430.9K
21 Aug 25	295.2	304.8	291.1	298.7	306.7K

COMPANY PROFILE

Name:	Kamat Hotels (I) Limited
About:	Kamat Hotels (India) Limited, together with its subsidiaries, engages in the hospitality business in India. It operates hotels and resorts under the The Orchid, Fort Jadhavgadh, Lotus Resorts, Toyam, Mahodadhi Palace, and IRA by Orchid Hotels brands. The company also operates restaurants. Kamat Hotels (India) Limited was founded in 1958 and is based in Mumbai, India.
Industry:	Lodging
Address:	KHIL House, 70-C, Nehru Road, Mumbai, India, 400099
Website:	https://www.khil.com
ISIN:	INE967C01018

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	24.65
Price to Book:	3.67
Price to Sales:	2.39
EBITDA:	1.089B
Shares:	29.48M
Market Cap:	9.23B

TECHNICAL INDICATORS

MA5:	299.59
MA10:	300.45
MA20:	285.34
MA50:	257.77
MA100:	247.96
MA200:	255.68
STO9:	79.39
STO14:	89.64
RSI14:	81.11
MTM14:	51.07
ROC14:	0.19
ATR:	12.65
Week High:	319.00
Week Low:	288.21
Month High:	319.00
Month Low:	236.21
Year High:	353.60
Year Low:	175.00
Volatility:	12.55

RECENT DIVIDENDS

Date	Amount
11 Sep 2009	$1.20
14 Aug 2008	$3.00
13 Jul 2007	$2.50
08 Sep 2006	$1.50
24 Mar 2005	$1.00
16 Sep 2004	$0.60
13 Sep 2002	$0.50