The Indian Hotels Company Limited (BOM:500850)
India · Delayed Price · Currency is INR 733.45
-0.55 (-0.07%)
At close: Aug 21, 2026
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 736.00 | 736.00 | 718.70 | 725.30 | 725.30 | -1.00% | 131,424 |
| Jul 21, 2026 | 725.30 | 742.00 | 716.20 | 732.60 | 732.60 | 1.04% | 135,687 |
| Jul 20, 2026 | 728.25 | 728.25 | 717.80 | 725.05 | 725.05 | -0.41% | 732,969 |
| Jul 17, 2026 | 741.80 | 742.75 | 725.55 | 728.00 | 728.00 | -0.46% | 1,340,084 |
| Jul 16, 2026 | 739.20 | 744.10 | 730.25 | 731.35 | 731.35 | -1.58% | 48,589 |
| Jul 15, 2026 | 730.25 | 746.85 | 730.25 | 743.10 | 743.10 | 1.27% | 66,799 |
| Jul 14, 2026 | 738.05 | 738.10 | 726.90 | 733.75 | 733.75 | -0.66% | 71,823 |
| 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 |