The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 774.95
-6.70 (-0.86%)
At close: Sep 19, 2025
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 783.95 | 791.50 | 772.20 | 781.65 | 781.65 | 0.18% | 136,456 |
| Sep 17, 2025 | 786.10 | 787.85 | 778.50 | 780.25 | 780.25 | 0.21% | 25,951 |
| Sep 16, 2025 | 790.90 | 790.90 | 775.00 | 778.60 | 778.60 | -1.57% | 97,585 |
| Sep 15, 2025 | 781.20 | 792.40 | 778.20 | 791.05 | 791.05 | 1.68% | 98,409 |
| Sep 12, 2025 | 775.00 | 782.50 | 773.75 | 777.95 | 777.95 | 0.53% | 34,506 |
| Sep 11, 2025 | 773.15 | 778.35 | 770.50 | 773.85 | 773.85 | -0.24% | 41,207 |
| Sep 10, 2025 | 776.00 | 781.65 | 772.15 | 775.75 | 775.75 | -0.07% | 45,489 |
| Sep 9, 2025 | 778.15 | 780.75 | 766.10 | 776.30 | 776.30 | -0.21% | 78,704 |
| Sep 8, 2025 | 775.10 | 785.70 | 774.00 | 777.95 | 777.95 | 0.50% | 56,297 |
| Sep 5, 2025 | 779.60 | 779.95 | 769.20 | 774.10 | 774.10 | -0.05% | 28,657 |
| Sep 4, 2025 | 785.95 | 790.00 | 772.40 | 774.50 | 774.50 | 0.10% | 52,822 |
| Sep 3, 2025 | 764.95 | 782.30 | 764.50 | 773.70 | 773.70 | 1.07% | 38,061 |
| Sep 2, 2025 | 771.95 | 771.95 | 756.70 | 765.50 | 765.50 | 0.77% | 90,212 |
| Sep 1, 2025 | 759.10 | 765.30 | 755.55 | 759.65 | 759.65 | 0.15% | 55,332 |
| Aug 29, 2025 | 766.05 | 776.85 | 757.10 | 758.50 | 758.50 | -0.94% | 96,415 |
| Aug 28, 2025 | 781.60 | 781.60 | 763.50 | 765.70 | 765.70 | -0.47% | 74,260 |
| Aug 26, 2025 | 785.55 | 788.00 | 766.00 | 769.35 | 769.35 | -2.06% | 92,424 |
| Aug 25, 2025 | 790.15 | 794.40 | 783.95 | 785.55 | 785.55 | -0.44% | 80,092 |
| Aug 22, 2025 | 803.00 | 803.00 | 787.65 | 789.05 | 789.05 | -0.80% | 36,824 |
| Aug 21, 2025 | 806.15 | 811.90 | 791.30 | 795.45 | 795.45 | -1.52% | 121,060 |
| Aug 20, 2025 | 762.65 | 811.70 | 762.65 | 807.75 | 807.75 | 4.23% | 392,879 |
| Aug 19, 2025 | 775.45 | 777.75 | 766.00 | 775.00 | 775.00 | -0.05% | 28,362 |
| Aug 18, 2025 | 783.50 | 785.00 | 773.10 | 775.35 | 775.35 | 0.14% | 66,243 |
| Aug 14, 2025 | 770.20 | 776.70 | 763.90 | 774.25 | 774.25 | 0.58% | 90,967 |
| Aug 13, 2025 | 748.60 | 770.80 | 748.60 | 769.75 | 769.75 | 2.98% | 186,347 |
| Aug 12, 2025 | 751.80 | 759.00 | 745.30 | 747.50 | 747.50 | 0.11% | 35,376 |
| Aug 11, 2025 | 736.75 | 748.40 | 735.50 | 746.65 | 746.65 | 1.65% | 22,794 |
| Aug 8, 2025 | 740.10 | 746.45 | 732.95 | 734.50 | 734.50 | -1.10% | 47,888 |
| Aug 7, 2025 | 737.80 | 746.25 | 734.55 | 742.70 | 742.70 | -0.52% | 207,259 |
| Aug 6, 2025 | 754.60 | 755.50 | 739.15 | 746.60 | 746.60 | -0.63% | 220,470 |
| Aug 5, 2025 | 750.00 | 752.00 | 741.50 | 751.35 | 751.35 | 0.25% | 33,597 |
| Aug 4, 2025 | 741.45 | 752.35 | 735.70 | 749.45 | 749.45 | 1.16% | 31,219 |
| 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 |