The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 729.80
-4.10 (-0.56%)
At close: Oct 8, 2025
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 731.15 | 734.90 | 728.00 | 732.10 | 732.10 | 0.32% | 24,488 |
| Oct 8, 2025 | 730.00 | 735.00 | 728.50 | 729.80 | 729.80 | -0.56% | 36,335 |
| Oct 7, 2025 | 723.85 | 735.00 | 721.00 | 733.90 | 733.90 | 1.45% | 62,393 |
| Oct 6, 2025 | 726.30 | 726.75 | 718.35 | 723.40 | 723.40 | -0.18% | 72,462 |
| Oct 3, 2025 | 723.60 | 727.25 | 720.65 | 724.70 | 724.70 | 0.21% | 33,654 |
| Oct 1, 2025 | 720.25 | 724.80 | 711.25 | 723.20 | 723.20 | 0.39% | 66,201 |
| Sep 30, 2025 | 724.30 | 727.10 | 719.15 | 720.40 | 720.40 | -0.55% | 52,598 |
| Sep 29, 2025 | 710.20 | 725.75 | 710.20 | 724.35 | 724.35 | 2.03% | 79,742 |
| Sep 26, 2025 | 733.80 | 734.95 | 708.70 | 709.95 | 709.95 | -3.05% | 117,085 |
| Sep 25, 2025 | 745.55 | 749.95 | 730.50 | 732.25 | 732.25 | -1.87% | 91,087 |
| Sep 24, 2025 | 752.00 | 756.70 | 744.70 | 746.20 | 746.20 | -0.78% | 74,027 |
| Sep 23, 2025 | 769.50 | 773.95 | 746.00 | 752.05 | 752.05 | -2.27% | 128,772 |
| Sep 22, 2025 | 774.65 | 776.50 | 768.25 | 769.55 | 769.55 | -0.70% | 20,151 |
| Sep 19, 2025 | 774.95 | 781.00 | 764.10 | 774.95 | 774.95 | -0.86% | 82,221 |
| 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 |