The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 716.15
-12.85 (-1.76%)
At close: Oct 1, 2026
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 727.00 | 732.55 | 712.40 | 716.15 | 716.15 | -1.76% | 229,541 |
| Sep 30, 2026 | 710.35 | 736.95 | 710.35 | 729.00 | 729.00 | 2.04% | 928,668 |
| Sep 29, 2026 | 708.15 | 725.50 | 704.65 | 714.45 | 714.45 | 0.41% | 1,079,548 |
| Sep 28, 2026 | 725.00 | 725.00 | 710.30 | 711.50 | 711.50 | -2.00% | 40,604 |
| Sep 25, 2026 | 728.45 | 731.00 | 721.50 | 726.00 | 726.00 | -0.34% | 51,546 |
| Sep 24, 2026 | 739.75 | 740.05 | 727.50 | 728.50 | 728.50 | -1.95% | 37,143 |
| Sep 23, 2026 | 739.95 | 743.80 | 736.45 | 743.00 | 743.00 | 0.79% | 134,680 |
| Sep 22, 2026 | 747.85 | 751.60 | 735.95 | 737.20 | 737.20 | -0.99% | 224,546 |
| Sep 21, 2026 | 747.00 | 755.45 | 742.25 | 744.60 | 744.60 | 1.69% | 95,884 |
| Sep 18, 2026 | 726.00 | 742.80 | 720.55 | 732.25 | 732.25 | 0.82% | 100,400 |
| Sep 17, 2026 | 716.80 | 729.30 | 712.60 | 726.30 | 726.30 | 1.87% | 47,780 |
| Sep 16, 2026 | 712.85 | 719.55 | 706.45 | 713.00 | 713.00 | -0.34% | 42,899 |
| Sep 15, 2026 | 724.75 | 737.50 | 712.00 | 715.40 | 715.40 | -0.33% | 73,592 |
| Sep 11, 2026 | 711.05 | 720.70 | 708.25 | 717.75 | 717.75 | -0.38% | 106,486 |
| Sep 10, 2026 | 722.00 | 722.00 | 712.75 | 720.50 | 720.50 | -0.21% | 34,049 |
| Sep 9, 2026 | 715.25 | 723.00 | 715.25 | 722.00 | 722.00 | 0.14% | 116,972 |
| Sep 8, 2026 | 713.00 | 723.25 | 713.00 | 721.00 | 721.00 | 0.78% | 25,676 |
| Sep 7, 2026 | 719.50 | 719.90 | 709.50 | 715.40 | 715.40 | -0.47% | 704,136 |
| Sep 4, 2026 | 731.00 | 733.35 | 717.50 | 718.75 | 718.75 | -1.81% | 209,375 |
| Sep 3, 2026 | 732.35 | 733.75 | 719.60 | 732.00 | 732.00 | 0.69% | 114,841 |
| Sep 2, 2026 | 705.55 | 727.00 | 705.55 | 727.00 | 727.00 | 1.00% | 80,116 |
| Sep 1, 2026 | 727.45 | 727.45 | 711.00 | 719.80 | 719.80 | 0.11% | 50,059 |
| Aug 31, 2026 | 705.40 | 720.60 | 701.65 | 719.00 | 719.00 | 1.93% | 97,038 |
| Aug 28, 2026 | 713.10 | 716.35 | 703.30 | 705.40 | 705.40 | -2.03% | 255,365 |
| Aug 27, 2026 | 722.05 | 725.70 | 712.80 | 720.00 | 720.00 | -0.41% | 178,479 |
| Aug 26, 2026 | 729.95 | 737.10 | 723.00 | 723.00 | 723.00 | -0.96% | 45,614 |
| Aug 25, 2026 | 736.20 | 736.20 | 724.80 | 730.00 | 730.00 | 0.41% | 165,805 |
| Aug 24, 2026 | 707.80 | 733.40 | 707.80 | 727.00 | 727.00 | -0.88% | 42,882 |
| Aug 21, 2026 | 737.65 | 737.65 | 724.15 | 733.45 | 733.45 | -0.07% | 21,806 |
| Aug 20, 2026 | 728.00 | 737.25 | 725.60 | 734.00 | 734.00 | 1.38% | 89,874 |
| Aug 19, 2026 | 713.95 | 724.55 | 713.85 | 724.00 | 724.00 | 0.63% | 60,743 |
| Aug 18, 2026 | 716.20 | 722.00 | 712.20 | 719.50 | 719.50 | -0.07% | 30,856 |
| Aug 17, 2026 | 710.45 | 723.00 | 710.45 | 720.00 | 720.00 | -0.19% | 46,176 |
| Aug 14, 2026 | 717.00 | 724.00 | 715.00 | 721.40 | 721.40 | -0.36% | 410,460 |
| Aug 13, 2026 | 725.90 | 725.90 | 714.10 | 724.00 | 724.00 | 0.42% | 33,283 |
| Aug 12, 2026 | 722.25 | 723.05 | 713.00 | 721.00 | 721.00 | -0.52% | 76,074 |
| Aug 11, 2026 | 728.75 | 729.75 | 721.10 | 724.80 | 724.80 | -0.19% | 31,468 |
| Aug 10, 2026 | 737.00 | 737.00 | 721.05 | 726.20 | 726.20 | -1.47% | 45,883 |
| Aug 7, 2026 | 734.30 | 737.00 | 728.75 | 737.00 | 737.00 | 0.01% | 102,495 |
| Aug 6, 2026 | 742.60 | 743.60 | 732.05 | 736.90 | 736.90 | 0.22% | 253,856 |
| Aug 5, 2026 | 754.95 | 754.95 | 733.90 | 735.25 | 735.25 | -1.32% | 116,302 |
| Aug 4, 2026 | 753.25 | 753.25 | 739.80 | 745.10 | 745.10 | -0.19% | 574,731 |
| Aug 3, 2026 | 745.50 | 748.50 | 739.40 | 746.55 | 746.55 | 1.14% | 379,562 |
| Jul 31, 2026 | 751.95 | 757.10 | 737.00 | 738.15 | 738.15 | -1.47% | 567,196 |
| Jul 30, 2026 | 743.75 | 750.35 | 734.05 | 749.15 | 749.15 | 1.53% | 300,059 |
| Jul 29, 2026 | 732.65 | 739.80 | 732.05 | 737.85 | 737.85 | 0.45% | 32,200 |
| Jul 28, 2026 | 736.40 | 741.20 | 733.00 | 734.55 | 734.55 | 0.20% | 48,890 |
| Jul 27, 2026 | 731.80 | 737.80 | 729.25 | 733.05 | 733.05 | 0.78% | 30,389 |
| Jul 24, 2026 | 716.80 | 728.45 | 713.45 | 727.40 | 727.40 | 0.42% | 127,823 |
| Jul 23, 2026 | 725.15 | 726.00 | 718.15 | 724.35 | 724.35 | -0.13% | 564,144 |