The Indian Hotels Company Limited (BOM:500850)
India flag India · Delayed Price · Currency is INR
769.35
-16.20 (-2.06%)
At close: Aug 26, 2025

The Indian Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 2025766.05776.85757.10758.50758.50-0.94%96,415
Aug 28, 2025781.60781.60763.50765.70765.70-0.47%74,260
Aug 26, 2025785.55788.00766.00769.35769.35-2.06%92,424
Aug 25, 2025790.15794.40783.95785.55785.55-0.44%80,092
Aug 22, 2025803.00803.00787.65789.05789.05-0.80%36,824
Aug 21, 2025806.15811.90791.30795.45795.45-1.52%121,060
Aug 20, 2025762.65811.70762.65807.75807.754.23%392,879
Aug 19, 2025775.45777.75766.00775.00775.00-0.05%28,362
Aug 18, 2025783.50785.00773.10775.35775.350.14%66,243
Aug 14, 2025770.20776.70763.90774.25774.250.58%90,967
Aug 13, 2025748.60770.80748.60769.75769.752.98%186,347
Aug 12, 2025751.80759.00745.30747.50747.500.11%35,376
Aug 11, 2025736.75748.40735.50746.65746.651.65%22,794
Aug 8, 2025740.10746.45732.95734.50734.50-1.10%47,888
Aug 7, 2025737.80746.25734.55742.70742.70-0.52%207,259
Aug 6, 2025754.60755.50739.15746.60746.60-0.63%220,470
Aug 5, 2025750.00752.00741.50751.35751.350.25%33,597
Aug 4, 2025741.45752.35735.70749.45749.451.16%31,219
Aug 1, 2025740.85750.10738.15740.85740.85-197,211
Jul 31, 2025735.55745.20735.55740.85740.85-0.53%28,197
Jul 30, 2025752.45755.10743.80744.80744.80-0.43%37,455
Jul 29, 2025741.55750.80740.40748.00748.000.34%58,344
Jul 28, 2025744.85753.65740.45745.45745.45-0.03%23,675
Jul 25, 2025750.00753.85739.35745.65745.65-1.10%23,482
Jul 24, 2025757.30758.10750.40753.95753.950.01%27,218
Jul 23, 2025755.45757.40746.30753.85753.85-0.34%87,819
Jul 22, 2025773.55779.95755.60756.40756.40-1.94%58,682
Jul 21, 2025769.75776.60764.60771.40771.400.73%94,401
Jul 18, 2025761.00769.35751.00765.80765.801.56%530,547
Jul 17, 2025754.00760.80751.25754.05754.050.37%136,157
Jul 16, 2025748.25753.00736.25751.25751.250.77%84,875
Jul 15, 2025727.90747.05727.90745.50745.502.42%1,141,861
Jul 14, 2025735.10741.60725.00727.90727.90-0.98%112,046
Jul 11, 2025741.90745.70734.50735.10735.10-1.06%39,815
Jul 10, 2025753.45753.45740.00743.00743.00-0.94%229,832
Jul 9, 2025737.40753.90736.95750.05750.051.45%106,712
Jul 8, 2025738.00743.85737.25739.35739.350.29%48,013
Jul 7, 2025747.00747.90735.70737.20737.20-1.32%93,198
Jul 4, 2025747.50752.95742.00747.05747.05-0.16%54,769
Jul 3, 2025753.45757.15745.25748.25748.25-1.03%69,071
Jul 2, 2025769.60769.60752.95756.05756.05-0.78%39,924
Jul 1, 2025758.10764.55752.10762.00762.000.24%60,614
Jun 30, 2025767.40770.40755.00760.20760.20-0.98%78,438
Jun 27, 2025776.05783.00764.50767.70765.45-2.02%100,693
Jun 26, 2025788.95788.95770.85783.50781.200.22%45,696
Jun 25, 2025775.05787.00774.00781.75779.462.42%154,265
Jun 24, 2025761.25775.95761.25763.25761.010.41%45,998
Jun 23, 2025759.25765.00756.00760.10757.87-0.56%20,393
Jun 20, 2025748.00768.15742.75764.35762.112.32%60,382
Jun 19, 2025764.95764.95743.85747.00744.81-2.16%67,200