The Indian Hotels Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	750.30	750.90	736.25	738.60	738.60	-1.79%	87,716
Jul 10, 2026	736.25	754.20	733.00	752.10	752.10	2.84%	433,688
Jul 9, 2026	722.95	736.45	722.95	731.35	731.35	1.17%	76,097
Jul 8, 2026	743.80	743.80	719.00	722.90	722.90	-3.06%	65,102
Jul 7, 2026	740.05	752.70	738.50	745.70	745.70	0.95%	227,104
Jul 6, 2026	728.95	745.00	728.95	738.65	738.65	1.37%	136,599
Jul 3, 2026	726.75	732.45	719.20	728.65	728.65	1.15%	195,665
Jul 2, 2026	720.60	726.90	715.15	720.35	720.35	0.11%	74,884
Jul 1, 2026	714.10	722.10	711.35	719.55	719.55	0.76%	117,223
Jun 30, 2026	710.10	718.70	701.10	714.10	714.10	1.03%	91,872
Jun 29, 2026	724.95	724.95	704.85	706.80	706.80	-1.85%	131,075
Jun 25, 2026	730.75	731.15	719.00	720.10	720.10	-0.70%	20,963
Jun 24, 2026	724.85	730.55	722.80	725.15	725.15	0.15%	76,539
Jun 23, 2026	732.65	732.65	717.50	724.10	724.10	-0.74%	52,411
Jun 22, 2026	729.20	735.55	726.35	732.75	729.50	1.11%	1,351,525
Jun 19, 2026	713.80	728.85	705.90	724.70	721.49	2.18%	129,264
Jun 18, 2026	700.60	711.75	699.10	709.25	706.10	1.50%	249,460
Jun 17, 2026	701.65	701.65	692.00	698.75	695.65	0.64%	301,991
Jun 16, 2026	693.95	698.50	690.90	694.30	691.22	0.64%	74,774
Jun 15, 2026	686.45	698.75	685.50	689.90	686.84	1.48%	160,927
Jun 12, 2026	662.00	681.85	660.10	679.85	676.83	3.72%	486,904
Jun 11, 2026	664.00	665.00	654.00	655.45	652.54	-1.52%	100,076
Jun 10, 2026	660.95	679.00	660.65	665.55	662.60	-0.19%	146,906
Jun 9, 2026	654.50	667.85	654.50	666.80	663.84	2.20%	65,100
Jun 8, 2026	650.75	659.40	645.85	652.45	649.56	-0.75%	77,157
Jun 5, 2026	663.20	668.10	652.50	657.40	654.48	-0.64%	39,862
Jun 4, 2026	652.25	663.50	650.00	661.65	658.72	0.89%	84,591
Jun 3, 2026	653.05	661.10	649.35	655.80	652.89	-0.91%	58,197
Jun 2, 2026	641.10	663.85	634.95	661.85	658.91	2.38%	79,069
Jun 1, 2026	660.30	660.45	644.35	646.45	643.58	-1.33%	57,838
May 29, 2026	672.20	673.00	650.95	655.15	652.24	-1.86%	52,100
May 27, 2026	655.75	668.50	655.75	667.60	664.64	1.57%	80,725
May 26, 2026	664.05	665.80	652.85	657.30	654.38	-0.96%	50,015
May 25, 2026	650.75	666.55	650.75	663.70	660.76	2.04%	200,836
May 22, 2026	660.05	660.05	649.15	650.45	647.57	-1.03%	25,499
May 21, 2026	660.05	666.50	652.50	657.20	654.29	-0.37%	71,919
May 20, 2026	652.10	662.10	641.70	659.65	656.72	1.10%	43,089
May 19, 2026	653.45	660.00	647.35	652.50	649.61	0.66%	174,651
May 18, 2026	649.95	650.10	634.00	648.25	645.37	-1.06%	69,551
May 15, 2026	650.50	660.60	645.30	655.20	652.29	0.78%	55,815
May 14, 2026	649.25	655.25	636.60	650.10	647.22	1.99%	396,302
May 13, 2026	633.70	644.90	622.60	637.40	634.57	0.49%	113,417
May 12, 2026	680.80	680.80	633.00	634.30	631.49	-4.03%	544,928
May 11, 2026	660.10	671.55	656.25	660.95	658.02	-1.83%	202,377
May 8, 2026	669.95	678.30	663.45	673.30	670.31	0.62%	270,233
May 7, 2026	669.95	675.00	664.55	669.15	666.18	0.47%	92,557
May 6, 2026	650.00	669.00	650.00	666.05	663.10	2.73%	147,302
May 5, 2026	641.55	651.00	637.55	648.35	645.47	0.70%	64,664
May 4, 2026	643.75	647.70	635.50	643.85	640.99	1.27%	143,508
Apr 30, 2026	644.15	644.15	626.65	635.75	632.93	-1.32%	53,614