The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 730.70
+1.50 (0.21%)
At close: Dec 5, 2025
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 728.15 | 740.55 | 727.05 | 730.70 | 730.70 | 0.21% | 31,111 |
| Dec 4, 2025 | 734.00 | 738.30 | 728.50 | 729.20 | 729.20 | -0.75% | 29,579 |
| Dec 3, 2025 | 740.95 | 745.80 | 731.25 | 734.70 | 734.70 | -1.04% | 266,346 |
| Dec 2, 2025 | 751.85 | 754.15 | 740.50 | 742.45 | 742.45 | -0.84% | 38,116 |
| Dec 1, 2025 | 753.00 | 753.00 | 744.35 | 748.75 | 748.75 | 0.64% | 35,098 |
| Nov 28, 2025 | 733.05 | 748.80 | 733.05 | 744.00 | 744.00 | 1.20% | 149,469 |
| Nov 27, 2025 | 731.00 | 740.00 | 727.10 | 735.15 | 735.15 | 0.57% | 37,059 |
| Nov 26, 2025 | 725.95 | 735.75 | 724.15 | 731.00 | 731.00 | 0.65% | 36,830 |
| Nov 25, 2025 | 721.50 | 728.00 | 717.95 | 726.30 | 726.30 | 0.66% | 143,032 |
| Nov 24, 2025 | 734.95 | 737.00 | 717.00 | 721.55 | 721.55 | -1.55% | 283,367 |
| Nov 21, 2025 | 732.75 | 739.20 | 729.50 | 732.90 | 732.90 | -0.03% | 44,467 |
| Nov 20, 2025 | 723.95 | 740.95 | 719.00 | 733.10 | 733.10 | 1.88% | 976,218 |
| Nov 19, 2025 | 708.00 | 723.25 | 708.00 | 719.60 | 719.60 | 1.01% | 30,520 |
| Nov 18, 2025 | 723.65 | 724.95 | 710.55 | 712.40 | 712.40 | -1.38% | 195,273 |
| Nov 17, 2025 | 723.35 | 726.20 | 717.00 | 722.35 | 722.35 | 0.27% | 95,456 |
| Nov 14, 2025 | 714.60 | 723.65 | 712.00 | 720.40 | 720.40 | 0.40% | 54,268 |
| Nov 13, 2025 | 708.50 | 720.00 | 705.05 | 717.50 | 717.50 | 1.49% | 125,217 |
| Nov 12, 2025 | 700.00 | 708.00 | 698.80 | 707.00 | 707.00 | 1.26% | 56,829 |
| Nov 11, 2025 | 701.00 | 703.85 | 692.75 | 698.20 | 698.20 | -0.75% | 37,081 |
| Nov 10, 2025 | 692.20 | 707.40 | 690.55 | 703.50 | 703.50 | 1.64% | 107,850 |
| Nov 7, 2025 | 697.15 | 697.15 | 672.55 | 692.15 | 692.15 | -0.72% | 672,532 |
| Nov 6, 2025 | 711.20 | 736.30 | 694.75 | 697.15 | 697.15 | -6.23% | 1,123,741 |
| Nov 4, 2025 | 746.35 | 746.55 | 738.75 | 743.45 | 743.45 | -0.48% | 147,487 |
| Nov 3, 2025 | 742.95 | 749.25 | 739.60 | 747.05 | 747.05 | 0.66% | 55,865 |
| Oct 31, 2025 | 744.65 | 753.95 | 740.00 | 742.15 | 742.15 | -1.01% | 43,554 |
| Oct 30, 2025 | 745.15 | 752.00 | 743.15 | 749.75 | 749.75 | 0.41% | 29,629 |
| Oct 29, 2025 | 741.00 | 749.60 | 738.00 | 746.70 | 746.70 | 0.69% | 41,602 |
| Oct 28, 2025 | 745.75 | 747.55 | 739.15 | 741.55 | 741.55 | -0.66% | 23,678 |
| Oct 27, 2025 | 737.00 | 747.85 | 734.85 | 746.50 | 746.50 | 1.40% | 68,651 |
| Oct 24, 2025 | 736.50 | 741.30 | 731.70 | 736.20 | 736.20 | -0.16% | 21,678 |
| Oct 23, 2025 | 747.75 | 748.90 | 736.05 | 737.35 | 737.35 | -0.92% | 24,968 |
| Oct 21, 2025 | 744.30 | 748.60 | 741.00 | 744.20 | 744.20 | 0.12% | 44,021 |
| Oct 20, 2025 | 738.95 | 744.50 | 736.90 | 743.30 | 743.30 | 1.06% | 66,141 |
| Oct 17, 2025 | 738.25 | 743.25 | 734.30 | 735.50 | 735.50 | -0.32% | 33,529 |
| Oct 16, 2025 | 729.15 | 739.90 | 729.15 | 737.85 | 737.85 | 1.34% | 81,495 |
| Oct 15, 2025 | 721.25 | 730.30 | 719.70 | 728.10 | 728.10 | 1.01% | 63,550 |
| Oct 14, 2025 | 731.65 | 736.15 | 719.00 | 720.80 | 720.80 | -0.86% | 71,710 |
| Oct 13, 2025 | 733.90 | 736.40 | 722.40 | 727.05 | 727.05 | -1.12% | 133,230 |
| Oct 10, 2025 | 732.90 | 740.10 | 731.85 | 735.30 | 735.30 | 0.44% | 129,961 |
| 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 |