The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 740.85
0.00 (0.00%)
At close: Aug 1, 2025
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 740.85 | 750.10 | 738.15 | 740.85 | 740.85 | - | 197,211 |
| Jul 31, 2025 | 735.55 | 745.20 | 735.55 | 740.85 | 740.85 | -0.53% | 28,197 |
| Jul 30, 2025 | 752.45 | 755.10 | 743.80 | 744.80 | 744.80 | -0.43% | 37,455 |
| Jul 29, 2025 | 741.55 | 750.80 | 740.40 | 748.00 | 748.00 | 0.34% | 58,344 |
| Jul 28, 2025 | 744.85 | 753.65 | 740.45 | 745.45 | 745.45 | -0.03% | 23,675 |
| Jul 25, 2025 | 750.00 | 753.85 | 739.35 | 745.65 | 745.65 | -1.10% | 23,482 |
| Jul 24, 2025 | 757.30 | 758.10 | 750.40 | 753.95 | 753.95 | 0.01% | 27,218 |
| Jul 23, 2025 | 755.45 | 757.40 | 746.30 | 753.85 | 753.85 | -0.34% | 87,819 |
| Jul 22, 2025 | 773.55 | 779.95 | 755.60 | 756.40 | 756.40 | -1.94% | 58,682 |
| Jul 21, 2025 | 769.75 | 776.60 | 764.60 | 771.40 | 771.40 | 0.73% | 94,401 |
| Jul 18, 2025 | 761.00 | 769.35 | 751.00 | 765.80 | 765.80 | 1.56% | 530,547 |
| Jul 17, 2025 | 754.00 | 760.80 | 751.25 | 754.05 | 754.05 | 0.37% | 136,157 |
| Jul 16, 2025 | 748.25 | 753.00 | 736.25 | 751.25 | 751.25 | 0.77% | 84,875 |
| Jul 15, 2025 | 727.90 | 747.05 | 727.90 | 745.50 | 745.50 | 2.42% | 1,141,861 |
| Jul 14, 2025 | 735.10 | 741.60 | 725.00 | 727.90 | 727.90 | -0.98% | 112,046 |
| Jul 11, 2025 | 741.90 | 745.70 | 734.50 | 735.10 | 735.10 | -1.06% | 39,815 |
| Jul 10, 2025 | 753.45 | 753.45 | 740.00 | 743.00 | 743.00 | -0.94% | 229,832 |
| Jul 9, 2025 | 737.40 | 753.90 | 736.95 | 750.05 | 750.05 | 1.45% | 106,712 |
| Jul 8, 2025 | 738.00 | 743.85 | 737.25 | 739.35 | 739.35 | 0.29% | 48,013 |
| Jul 7, 2025 | 747.00 | 747.90 | 735.70 | 737.20 | 737.20 | -1.32% | 93,198 |
| Jul 4, 2025 | 747.50 | 752.95 | 742.00 | 747.05 | 747.05 | -0.16% | 54,769 |
| Jul 3, 2025 | 753.45 | 757.15 | 745.25 | 748.25 | 748.25 | -1.03% | 69,071 |
| Jul 2, 2025 | 769.60 | 769.60 | 752.95 | 756.05 | 756.05 | -0.78% | 39,924 |
| Jul 1, 2025 | 758.10 | 764.55 | 752.10 | 762.00 | 762.00 | 0.24% | 60,614 |
| Jun 30, 2025 | 767.40 | 770.40 | 755.00 | 760.20 | 760.20 | -0.98% | 78,438 |
| Jun 27, 2025 | 776.05 | 783.00 | 764.50 | 767.70 | 765.45 | -2.02% | 100,693 |
| Jun 26, 2025 | 788.95 | 788.95 | 770.85 | 783.50 | 781.20 | 0.22% | 45,696 |
| Jun 25, 2025 | 775.05 | 787.00 | 774.00 | 781.75 | 779.46 | 2.42% | 154,265 |
| Jun 24, 2025 | 761.25 | 775.95 | 761.25 | 763.25 | 761.01 | 0.41% | 45,998 |
| Jun 23, 2025 | 759.25 | 765.00 | 756.00 | 760.10 | 757.87 | -0.56% | 20,393 |
| Jun 20, 2025 | 748.00 | 768.15 | 742.75 | 764.35 | 762.11 | 2.32% | 60,382 |
| Jun 19, 2025 | 764.95 | 764.95 | 743.85 | 747.00 | 744.81 | -2.16% | 67,200 |
| Jun 18, 2025 | 756.65 | 769.35 | 751.00 | 763.50 | 761.26 | 1.11% | 60,272 |
| Jun 17, 2025 | 761.45 | 766.95 | 751.65 | 755.10 | 752.89 | -0.01% | 163,424 |
| Jun 16, 2025 | 736.05 | 756.60 | 735.05 | 755.20 | 752.99 | 2.99% | 73,856 |
| Jun 13, 2025 | 732.25 | 743.55 | 728.70 | 733.25 | 731.10 | -1.46% | 47,741 |
| Jun 12, 2025 | 766.00 | 770.90 | 742.70 | 744.15 | 741.97 | -2.81% | 69,097 |
| Jun 11, 2025 | 779.95 | 783.50 | 759.80 | 765.65 | 763.41 | -1.78% | 45,682 |
| Jun 10, 2025 | 782.65 | 785.75 | 776.80 | 779.55 | 777.27 | 0.01% | 37,164 |
| Jun 9, 2025 | 781.35 | 782.00 | 771.20 | 779.50 | 777.22 | 0.30% | 80,131 |
| Jun 6, 2025 | 775.10 | 778.75 | 769.50 | 777.20 | 774.92 | 0.73% | 27,681 |
| Jun 5, 2025 | 769.00 | 778.00 | 769.00 | 771.55 | 769.29 | 0.08% | 71,441 |
| Jun 4, 2025 | 762.00 | 772.95 | 760.65 | 770.90 | 768.64 | 1.24% | 186,810 |
| Jun 3, 2025 | 790.95 | 791.90 | 759.30 | 761.45 | 759.22 | -2.94% | 148,709 |
| Jun 2, 2025 | 775.00 | 787.00 | 765.35 | 784.50 | 782.20 | 1.93% | 66,646 |
| May 30, 2025 | 766.85 | 775.50 | 760.00 | 769.65 | 767.39 | 0.95% | 91,072 |
| May 29, 2025 | 760.05 | 764.00 | 759.15 | 762.40 | 760.17 | 0.35% | 22,403 |
| May 28, 2025 | 780.75 | 780.75 | 756.50 | 759.75 | 757.52 | -1.38% | 63,564 |
| May 27, 2025 | 782.95 | 782.95 | 761.75 | 770.40 | 768.14 | -0.46% | 73,977 |
| May 26, 2025 | 771.50 | 781.50 | 767.10 | 773.95 | 771.68 | 0.50% | 83,303 |