Skip to main content
logo
The Indian Hotels Company Limited (BOM:500850)
India flag India · Delayed Price · Currency is INR
738.15
-11.00 (-1.47%)
At close: Jul 31, 2026

The Indian Hotels Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2026751.95757.10737.00738.15738.15-1.47%567,196
Jul 30, 2026743.75750.35734.05749.15749.151.53%300,059
Jul 29, 2026732.65739.80732.05737.85737.850.45%32,200
Jul 28, 2026736.40741.20733.00734.55734.550.20%48,890
Jul 27, 2026731.80737.80729.25733.05733.050.78%30,389
Jul 24, 2026716.80728.45713.45727.40727.400.42%127,823
Jul 23, 2026725.15726.00718.15724.35724.35-0.13%564,144
Jul 22, 2026736.00736.00718.70725.30725.30-1.00%131,424
Jul 21, 2026725.30742.00716.20732.60732.601.04%135,687
Jul 20, 2026728.25728.25717.80725.05725.05-0.41%732,969
Jul 17, 2026741.80742.75725.55728.00728.00-0.46%1,340,084
Jul 16, 2026739.20744.10730.25731.35731.35-1.58%48,589
Jul 15, 2026730.25746.85730.25743.10743.101.27%66,799
Jul 14, 2026738.05738.10726.90733.75733.75-0.66%71,823
Jul 13, 2026750.30750.90736.25738.60738.60-1.79%87,716
Jul 10, 2026736.25754.20733.00752.10752.102.84%433,688
Jul 9, 2026722.95736.45722.95731.35731.351.17%76,097
Jul 8, 2026743.80743.80719.00722.90722.90-3.06%65,102
Jul 7, 2026740.05752.70738.50745.70745.700.95%227,104
Jul 6, 2026728.95745.00728.95738.65738.651.37%136,599
Jul 3, 2026726.75732.45719.20728.65728.651.15%195,665
Jul 2, 2026720.60726.90715.15720.35720.350.11%74,884
Jul 1, 2026714.10722.10711.35719.55719.550.76%117,223
Jun 30, 2026710.10718.70701.10714.10714.101.03%91,872
Jun 29, 2026724.95724.95704.85706.80706.80-1.85%131,075
Jun 25, 2026730.75731.15719.00720.10720.10-0.70%20,963
Jun 24, 2026724.85730.55722.80725.15725.150.15%76,539
Jun 23, 2026732.65732.65717.50724.10724.10-0.74%52,411
Jun 22, 2026729.20735.55726.35732.75729.501.11%1,351,525
Jun 19, 2026713.80728.85705.90724.70721.492.18%129,264
Jun 18, 2026700.60711.75699.10709.25706.101.50%249,460
Jun 17, 2026701.65701.65692.00698.75695.650.64%301,991
Jun 16, 2026693.95698.50690.90694.30691.220.64%74,774
Jun 15, 2026686.45698.75685.50689.90686.841.48%160,927
Jun 12, 2026662.00681.85660.10679.85676.833.72%486,904
Jun 11, 2026664.00665.00654.00655.45652.54-1.52%100,076
Jun 10, 2026660.95679.00660.65665.55662.60-0.19%146,906
Jun 9, 2026654.50667.85654.50666.80663.842.20%65,100
Jun 8, 2026650.75659.40645.85652.45649.56-0.75%77,157
Jun 5, 2026663.20668.10652.50657.40654.48-0.64%39,862
Jun 4, 2026652.25663.50650.00661.65658.720.89%84,591
Jun 3, 2026653.05661.10649.35655.80652.89-0.91%58,197
Jun 2, 2026641.10663.85634.95661.85658.912.38%79,069
Jun 1, 2026660.30660.45644.35646.45643.58-1.33%57,838
May 29, 2026672.20673.00650.95655.15652.24-1.86%52,100
May 27, 2026655.75668.50655.75667.60664.641.57%80,725
May 26, 2026664.05665.80652.85657.30654.38-0.96%50,015
May 25, 2026650.75666.55650.75663.70660.762.04%200,836
May 22, 2026660.05660.05649.15650.45647.57-1.03%25,499
May 21, 2026660.05666.50652.50657.20654.29-0.37%71,919