The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 590.75
-26.60 (-4.31%)
At close: Mar 27, 2026
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 606.65 | 614.85 | 588.60 | 590.75 | 590.75 | -4.31% | 285,825 |
| Mar 25, 2026 | 608.50 | 625.95 | 608.50 | 617.35 | 617.35 | 2.19% | 240,927 |
| Mar 24, 2026 | 600.55 | 607.40 | 588.10 | 604.10 | 604.10 | 3.71% | 192,598 |
| Mar 23, 2026 | 610.10 | 613.20 | 581.00 | 582.50 | 582.50 | -5.40% | 199,555 |
| Mar 20, 2026 | 614.90 | 630.00 | 614.15 | 615.75 | 615.75 | 0.40% | 68,213 |
| Mar 19, 2026 | 630.70 | 630.70 | 611.50 | 613.30 | 613.30 | -3.74% | 58,675 |
| Mar 18, 2026 | 629.35 | 641.75 | 622.05 | 637.10 | 637.10 | 2.54% | 48,961 |
| Mar 17, 2026 | 614.25 | 625.40 | 608.05 | 621.30 | 621.30 | 1.30% | 64,752 |
| Mar 16, 2026 | 608.45 | 616.90 | 595.00 | 613.35 | 613.35 | 0.58% | 155,552 |
| Mar 13, 2026 | 618.80 | 623.70 | 607.45 | 609.80 | 609.80 | -2.40% | 93,419 |
| Mar 12, 2026 | 619.95 | 631.40 | 603.90 | 624.80 | 624.80 | 0.15% | 83,666 |
| Mar 11, 2026 | 629.30 | 635.45 | 620.40 | 623.85 | 623.85 | -0.85% | 214,604 |
| Mar 10, 2026 | 613.45 | 631.45 | 613.45 | 629.20 | 629.20 | 2.84% | 92,935 |
| Mar 9, 2026 | 612.90 | 614.40 | 597.15 | 611.80 | 611.80 | -1.91% | 135,617 |
| Mar 6, 2026 | 620.45 | 629.75 | 618.75 | 623.70 | 623.70 | -0.97% | 800,958 |
| Mar 5, 2026 | 634.55 | 642.25 | 614.05 | 629.80 | 629.80 | -0.37% | 137,665 |
| Mar 4, 2026 | 640.15 | 641.75 | 627.40 | 632.15 | 632.15 | -2.94% | 274,057 |
| Mar 2, 2026 | 637.80 | 662.00 | 637.80 | 651.30 | 651.30 | -2.40% | 1,362,638 |
| Feb 27, 2026 | 682.65 | 683.95 | 665.00 | 667.30 | 667.30 | -2.03% | 93,961 |
| Feb 26, 2026 | 676.70 | 682.35 | 673.25 | 681.10 | 681.10 | 0.67% | 21,574 |
| Feb 25, 2026 | 676.05 | 682.95 | 671.05 | 676.60 | 676.60 | -0.04% | 90,377 |
| Feb 24, 2026 | 668.25 | 679.00 | 668.25 | 676.85 | 676.85 | 0.33% | 140,784 |
| Feb 23, 2026 | 680.00 | 683.25 | 672.10 | 674.60 | 674.60 | 0.04% | 43,551 |
| Feb 20, 2026 | 671.75 | 680.55 | 665.00 | 674.30 | 674.30 | 0.33% | 48,477 |
| Feb 19, 2026 | 695.20 | 696.00 | 668.75 | 672.10 | 672.10 | -3.31% | 73,872 |
| Feb 18, 2026 | 685.00 | 696.60 | 682.05 | 695.10 | 695.10 | 1.11% | 178,370 |
| Feb 17, 2026 | 691.05 | 698.50 | 686.10 | 687.50 | 687.50 | -0.48% | 21,248 |
| Feb 16, 2026 | 696.20 | 702.90 | 685.40 | 690.80 | 690.80 | -1.35% | 99,689 |
| Feb 13, 2026 | 709.90 | 709.90 | 683.95 | 700.25 | 700.25 | -1.59% | 127,529 |
| Feb 12, 2026 | 718.70 | 718.70 | 696.30 | 711.60 | 711.60 | 0.61% | 58,431 |
| Feb 11, 2026 | 708.85 | 708.85 | 698.65 | 707.30 | 707.30 | 0.71% | 34,128 |
| Feb 10, 2026 | 701.15 | 706.90 | 693.55 | 702.30 | 702.30 | 0.88% | 70,316 |
| Feb 9, 2026 | 683.55 | 698.75 | 683.15 | 696.20 | 696.20 | 1.98% | 56,634 |
| Feb 6, 2026 | 689.50 | 689.50 | 676.00 | 682.65 | 682.65 | -0.93% | 23,980 |
| Feb 5, 2026 | 687.30 | 693.85 | 682.00 | 689.05 | 689.05 | 0.43% | 149,855 |
| Feb 4, 2026 | 689.70 | 689.70 | 671.60 | 686.10 | 686.10 | 0.71% | 44,068 |
| Feb 3, 2026 | 675.60 | 694.20 | 675.60 | 681.25 | 681.25 | 2.57% | 310,867 |
| Feb 2, 2026 | 662.10 | 667.15 | 647.30 | 664.20 | 664.20 | 0.36% | 144,695 |
| Feb 1, 2026 | 675.05 | 681.50 | 626.65 | 661.85 | 661.85 | -1.88% | 84,632 |
| Jan 30, 2026 | 666.00 | 677.45 | 661.60 | 674.50 | 674.50 | 1.49% | 176,556 |
| Jan 29, 2026 | 655.25 | 665.80 | 648.95 | 664.60 | 664.60 | 1.26% | 66,601 |
| Jan 28, 2026 | 650.90 | 658.60 | 648.55 | 656.30 | 656.30 | 0.96% | 37,217 |
| Jan 27, 2026 | 641.55 | 654.00 | 633.70 | 650.05 | 650.05 | 0.80% | 2,247,082 |
| Jan 23, 2026 | 655.00 | 656.00 | 640.95 | 644.90 | 644.90 | -1.78% | 151,862 |
| Jan 22, 2026 | 655.75 | 663.00 | 649.20 | 656.60 | 656.60 | 0.40% | 121,789 |
| Jan 21, 2026 | 644.25 | 662.30 | 638.00 | 654.00 | 654.00 | 1.36% | 86,636 |
| Jan 20, 2026 | 669.20 | 670.75 | 641.25 | 645.20 | 645.20 | -3.43% | 326,617 |
| Jan 19, 2026 | 684.00 | 687.25 | 666.00 | 668.15 | 668.15 | -2.34% | 329,273 |
| Jan 16, 2026 | 690.80 | 695.95 | 682.15 | 684.15 | 684.15 | -0.83% | 240,644 |
| Jan 14, 2026 | 679.45 | 692.95 | 674.25 | 689.85 | 689.85 | 1.67% | 204,520 |