Kamat Hotels India Ltd

KAMT
🏛️ 인도 →
300.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 320.50 320.50 318.25 318.25 0.3K
09:20 320.10 322.00 320.10 322.00 1.2K
09:25 321.55 321.55 321.55 321.55 0.2K
09:30 322.00 322.00 322.00 322.00 0.0K
09:35 322.15 322.15 321.65 322.05 0.1K
09:40 322.00 322.85 321.90 321.90 0.1K
09:45 322.05 322.05 321.90 322.00 0.3K
09:50 322.00 322.40 322.00 322.40 0.6K
09:55 325.00 325.00 325.00 325.00 0.5K
10:00 325.00 325.00 324.90 324.90 0.1K
10:05 324.45 324.95 323.85 323.85 0.1K
10:15 325.95 325.95 325.95 325.95 0.0K
10:25 324.05 324.05 324.05 324.05 0.1K
10:30 323.00 323.00 322.05 322.05 0.1K
10:55 321.70 321.70 321.00 321.00 0.1K
11:05 321.45 321.45 321.45 321.45 0.0K
11:10 320.70 320.70 320.70 320.70 0.0K
11:30 320.00 320.00 320.00 320.00 0.1K
11:50 320.00 320.00 320.00 320.00 0.1K
12:15 319.30 319.30 318.20 318.20 0.1K
12:20 319.95 319.95 319.95 319.95 0.2K
12:25 319.90 319.90 318.85 318.85 0.0K
13:00 318.80 319.05 318.80 318.95 0.1K
13:05 318.95 318.95 318.95 318.95 0.1K
13:10 318.60 318.60 318.60 318.60 0.1K
13:40 318.00 318.00 316.80 316.80 0.2K
13:45 316.00 316.10 313.20 315.20 0.1K
13:50 315.00 315.30 313.05 313.25 0.4K
13:55 314.50 314.50 312.75 312.75 0.1K
14:00 312.75 312.75 309.55 310.00 1.0K
14:05 310.70 310.70 308.70 308.70 0.1K
14:10 308.70 308.70 308.70 308.70 0.1K
14:15 309.00 309.50 309.00 309.50 0.2K
14:20 310.45 310.45 310.05 310.05 0.1K
14:25 310.35 310.35 309.55 309.55 0.0K
14:30 310.15 312.35 310.15 312.35 0.1K
14:35 310.55 310.55 310.55 310.55 0.1K
14:40 310.60 310.60 310.60 310.60 0.1K
14:45 310.65 310.65 310.65 310.65 0.0K
14:50 310.65 310.65 309.95 309.95 0.0K
14:55 310.75 310.80 310.75 310.80 0.3K
15:00 311.60 313.85 311.60 313.85 0.3K
15:05 313.55 313.55 313.55 313.55 0.2K
15:10 314.90 314.90 313.55 313.70 0.2K
15:15 313.95 313.95 313.10 313.95 0.3K
15:20 314.95 314.95 312.95 312.95 1.3K
15:25 314.85 314.85 313.00 313.80 0.1K
날짜 시가 고가 저가 종가 거래량
2025-09-26 320.40 320.40 297.30 300.65 0.0M
2025-09-25 320.50 325.95 308.70 313.80 0.0M
2025-09-24 311.05 324.90 311.05 320.85 0.0M
2025-09-23 321.80 324.25 316.10 321.00 0.0M
2025-09-22 368.95 368.95 311.85 321.90 0.0M
2025-09-19 316.00 316.00 307.60 309.65 0.0M
2025-09-18 311.50 318.00 305.60 310.95 0.0M
2025-09-17 323.90 323.90 306.75 309.35 0.0M
2025-09-16 309.80 312.00 305.85 306.90 0.0M
2025-09-15 301.70 308.55 300.35 306.95 0.0M
2025-09-12 309.00 311.00 302.45 307.05 0.0M
2025-09-11 313.00 314.05 304.10 305.55 0.0M
2025-09-10 320.95 320.95 306.10 311.30 0.0M
2025-09-09 299.00 318.00 299.00 316.75 0.0M
2025-09-08 317.05 318.55 305.05 306.40 0.0M
2025-09-05 313.15 321.50 311.40 317.05 0.0M
2025-09-04 320.90 329.55 313.25 314.90 0.0M
2025-09-03 303.95 318.20 302.55 312.60 0.0M
2025-09-02 299.50 306.85 298.15 301.65 0.0M
2025-09-01 292.35 302.40 290.90 300.10 0.0M
2025-08-29 292.85 296.65 287.85 290.20 0.0M
2025-08-28 304.30 304.30 292.10 293.30 0.0M
2025-08-26 300.60 306.95 297.50 301.05 0.0M
2025-08-25 306.00 308.65 299.10 300.35 0.0M
2025-08-22 294.25 311.00 294.25 306.00 0.1M
2025-08-21 300.00 304.40 292.00 298.45 0.0M
2025-08-20 283.05 302.90 283.05 293.95 0.0M
2025-08-19 291.05 298.00 283.10 288.70 0.1M
2025-08-18 262.35 289.85 261.55 287.60 0.1M
2025-08-14 266.00 266.00 260.15 262.85 0.0M
2025-08-13 265.90 272.10 263.90 264.80 0.0M
2025-08-12 250.00 268.20 250.00 260.65 0.0M
2025-08-11 255.00 262.15 253.55 256.70 0.0M
2025-08-08 272.95 272.95 253.10 254.80 0.0M
2025-08-07 268.00 278.25 262.45 268.45 0.1M
2025-08-06 265.35 274.50 263.75 268.75 0.1M
2025-08-05 243.75 265.90 243.75 260.75 0.1M
2025-08-04 246.00 246.00 236.15 240.80 0.0M
2025-08-01 243.85 245.00 238.00 239.15 0.0M
2025-07-31 233.90 254.40 233.90 239.05 0.0M
2025-07-30 239.25 242.85 237.25 241.75 0.0M
2025-07-29 240.00 241.45 235.40 237.45 0.0M
2025-07-28 250.30 250.30 234.05 241.25 0.0M
2025-07-25 245.05 251.80 242.30 245.35 0.0M
2025-07-24 246.60 249.80 242.20 246.65 0.0M
2025-07-23 238.90 244.45 237.30 243.80 0.0M
2025-07-22 234.75 242.95 234.75 239.20 0.0M
2025-07-21 238.50 246.05 235.30 238.00 0.0M
2025-07-18 239.00 240.00 236.30 237.10 0.0M
2025-07-17 236.45 246.15 231.75 239.70 0.0M
2025-07-16 235.95 237.60 232.90 235.25 0.0M
2025-07-15 239.40 239.40 230.70 235.90 0.0M
2025-07-14 242.75 242.75 233.35 235.85 0.0M
2025-07-11 236.15 241.00 234.55 239.40 0.0M
2025-07-10 227.55 241.00 227.55 236.65 0.0M
2025-07-09 231.80 235.00 230.50 231.80 0.0M
2025-07-08 234.20 235.45 231.35 233.80 0.0M
2025-07-07 237.30 240.05 234.00 234.35 0.0M
2025-07-04 240.15 242.10 234.50 239.10 0.0M
2025-07-03 249.00 249.00 238.25 239.35 0.0M
2025-07-02 246.40 247.05 241.90 244.55 0.0M
2025-07-01 244.00 248.35 241.35 247.55 0.0M
2025-06-30 244.80 244.95 239.85 243.15 0.0M
2025-06-27 243.75 248.40 239.95 245.50 0.0M
2025-06-26 232.40 256.40 231.65 243.75 0.1M
2025-06-25 235.95 235.95 228.95 230.95 0.0M
2025-06-24 232.75 239.00 232.45 235.95 0.0M
2025-06-23 234.50 236.90 224.65 232.05 0.0M
2025-06-20 226.00 234.20 226.00 227.20 0.0M
2025-06-19 233.35 233.35 225.00 226.00 0.0M
2025-06-18 225.75 239.70 225.00 233.35 0.0M
2025-06-17 228.00 232.00 225.40 226.60 0.0M
2025-06-16 230.00 231.30 226.30 228.20 0.0M
2025-06-13 225.25 231.90 223.70 231.80 0.0M
2025-06-12 237.70 237.70 227.65 230.80 0.0M
2025-06-11 234.60 240.75 234.60 237.90 0.0M
2025-06-10 235.25 236.20 233.00 233.30 0.0M
2025-06-09 234.05 237.20 232.65 233.75 0.0M
2025-06-06 228.10 236.25 228.10 232.45 0.0M
2025-06-05 233.30 237.90 229.80 232.90 0.0M
2025-06-04 228.45 232.30 228.45 231.15 0.0M
2025-06-03 234.10 234.95 228.75 229.80 0.0M
2025-06-02 243.65 243.65 230.05 232.65 0.0M
2025-05-30 230.40 241.00 230.40 238.90 0.0M
2025-05-29 236.45 236.45 230.40 231.80 0.0M
2025-05-28 237.80 243.20 232.85 234.20 0.0M
2025-05-27 235.10 246.95 235.10 242.10 0.0M
2025-05-26 240.95 250.05 240.95 244.80 0.0M
2025-05-23 244.50 252.40 242.45 243.50 0.0M
2025-05-22 247.00 247.85 243.55 245.40 0.0M
2025-05-21 244.40 249.80 241.70 248.30 0.0M
2025-05-20 243.00 245.65 239.00 240.95 0.0M
2025-05-19 244.55 246.35 240.00 241.60 0.0M
2025-05-16 240.05 244.35 239.80 243.50 0.0M
2025-05-15 241.05 245.45 239.40 240.00 0.0M
2025-05-14 242.00 249.20 242.00 244.30 0.0M
2025-05-13 246.70 249.00 242.60 247.25 0.0M
2025-05-12 229.00 247.40 229.00 246.70 0.0M
2025-05-09 218.00 227.55 218.00 222.05 0.0M
2025-05-08 236.40 238.05 226.00 227.80 0.0M
2025-05-07 223.05 239.90 222.00 236.70 0.0M
2025-05-06 234.20 237.00 223.00 225.05 0.0M
2025-05-05 236.00 236.50 229.15 230.65 0.0M
2025-05-02 240.25 241.55 231.15 234.20 0.0M
2025-04-30 243.25 243.80 235.00 235.80 0.0M
2025-04-29 243.20 252.55 238.60 240.00 0.0M
2025-04-28 260.35 261.00 243.30 245.25 0.0M
2025-04-25 276.05 277.10 261.00 268.25 0.1M
2025-04-24 280.00 280.00 275.10 275.75 0.0M
2025-04-23 280.00 281.00 270.15 275.85 0.0M
2025-04-22 277.35 281.25 274.50 276.45 0.0M
2025-04-21 268.80 281.00 268.80 279.15 0.1M
2025-04-17 269.00 272.90 265.95 268.85 0.0M
2025-04-16 270.00 275.00 265.40 269.40 0.0M
2025-04-15 262.00 265.55 255.65 264.55 0.0M
2025-04-11 240.45 256.40 238.45 253.00 0.0M
2025-04-09 242.40 245.35 226.45 235.50 0.0M
2025-04-08 269.90 269.90 236.25 237.45 0.0M
2025-04-07 232.00 245.10 218.00 243.15 0.0M
2025-04-04 277.00 277.20 252.75 260.30 0.0M
2025-04-03 279.00 285.45 275.40 276.95 0.0M
2025-04-02 286.65 289.40 272.65 285.15 0.1M
2025-04-01 288.90 294.00 275.20 281.65 0.1M
2025-03-28 296.90 298.75 285.00 287.15 0.0M
2025-03-27 299.40 307.15 284.25 288.80 0.0M
2025-03-26 312.00 319.50 302.05 304.40 0.0M
2025-03-25 343.60 343.60 307.50 312.20 0.1M
2025-03-24 336.05 347.20 324.80 333.65 0.1M
2025-03-21 349.95 349.95 333.70 336.95 0.0M
2025-03-20 327.35 347.60 324.20 343.30 0.0M
2025-03-19 329.80 338.50 319.15 321.55 0.0M
2025-03-18 340.00 353.40 325.15 328.90 0.1M
2025-03-17 319.65 342.50 311.05 338.30 0.1M
2025-03-13 319.80 328.50 311.30 314.30 0.1M
2025-03-12 313.25 327.55 303.95 318.10 0.1M
2025-03-11 309.95 312.95 296.60 303.25 0.0M
2025-03-10 312.60 325.00 303.15 309.95 0.1M
2025-03-07 285.00 317.05 281.85 312.40 0.0M
2025-03-06 290.50 294.70 282.35 284.55 0.0M
2025-03-05 265.90 292.70 264.75 289.25 0.0M
2025-03-04 250.20 271.00 250.20 266.20 0.0M
2025-03-03 269.50 273.00 248.85 258.15 0.1M
2025-02-28 276.00 279.50 263.70 267.55 0.0M
2025-02-27 295.00 296.00 276.15 279.70 0.0M
2025-02-25 291.00 314.80 289.00 293.20 0.0M
2025-02-24 282.00 305.00 282.00 291.50 0.0M
2025-02-21 285.65 303.15 272.55 288.70 0.1M
2025-02-20 282.95 298.80 279.00 284.75 0.0M
2025-02-19 254.45 295.00 254.45 290.10 0.0M
2025-02-18 276.35 276.35 251.00 256.80 0.0M
2025-02-17 272.45 284.45 263.35 270.90 0.0M
2025-02-14 289.50 289.50 270.75 275.45 0.0M
2025-02-13 287.85 295.00 275.00 279.70 0.0M
2025-02-12 273.60 286.35 270.75 281.85 0.0M
2025-02-11 294.05 294.05 269.50 272.85 0.0M
2025-02-10 306.95 306.95 283.25 294.15 0.0M
2025-02-07 275.60 307.60 275.60 297.80 0.0M
2025-02-06 280.95 287.50 279.05 280.55 0.0M
2025-02-05 297.90 297.90 269.90 279.45 0.0M
2025-02-04 301.10 317.30 274.40 278.40 0.1M
2025-02-03 249.95 272.55 233.45 272.55 0.0M
2025-02-01 221.80 229.15 215.00 227.15 0.0M
2025-01-31 218.05 221.00 214.00 219.40 0.0M
2025-01-30 220.25 222.65 216.55 216.55 0.0M
2025-01-29 202.00 221.50 202.00 217.65 0.0M
2025-01-28 215.15 215.15 203.10 204.50 0.0M
2025-01-27 214.05 215.95 207.00 208.05 0.0M
2025-01-24 211.60 219.00 211.60 216.75 0.0M
2025-01-23 213.05 217.55 213.05 215.60 0.0M
2025-01-22 202.00 220.55 202.00 215.25 0.0M
2025-01-21 215.00 220.00 213.65 218.60 0.0M
2025-01-20 213.00 218.00 207.50 214.70 0.0M
2025-01-17 209.00 210.55 205.95 208.90 0.0M
2025-01-16 211.50 212.95 209.00 210.05 0.0M
2025-01-15 209.00 211.30 206.00 207.80 0.0M
2025-01-14 198.05 208.75 198.05 205.15 0.0M
2025-01-13 208.30 212.60 198.95 201.65 0.0M
2025-01-10 232.00 232.00 211.40 212.50 0.0M
2025-01-09 225.35 225.95 222.35 225.00 0.0M
2025-01-08 225.05 229.00 223.55 225.35 0.0M
2025-01-07 218.50 234.25 218.50 230.30 0.0M
2025-01-06 235.15 237.00 219.00 223.40 0.0M
2025-01-03 235.00 243.70 235.00 239.55 0.0M
2025-01-02 239.00 241.00 234.00 239.45 0.0M
2025-01-01 232.90 238.15 230.20 237.15 0.0M