The Indian Hotels Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	672.20	673.00	650.95	655.15	655.15	-1.86%	52,100
May 27, 2026	655.75	668.50	655.75	667.60	667.60	1.57%	80,725
May 26, 2026	664.05	665.80	652.85	657.30	657.30	-0.96%	50,015
May 25, 2026	650.75	666.55	650.75	663.70	663.70	2.04%	200,836
May 22, 2026	660.05	660.05	649.15	650.45	650.45	-1.03%	25,499
May 21, 2026	660.05	666.50	652.50	657.20	657.20	-0.37%	71,919
May 20, 2026	652.10	662.10	641.70	659.65	659.65	1.10%	43,089
May 19, 2026	653.45	660.00	647.35	652.50	652.50	0.66%	174,651
May 18, 2026	649.95	650.10	634.00	648.25	648.25	-1.06%	69,551
May 15, 2026	650.50	660.60	645.30	655.20	655.20	0.78%	55,815
May 14, 2026	649.25	655.25	636.60	650.10	650.10	1.99%	396,302
May 13, 2026	633.70	644.90	622.60	637.40	637.40	0.49%	113,417
May 12, 2026	680.80	680.80	633.00	634.30	634.30	-4.03%	544,928
May 11, 2026	660.10	671.55	656.25	660.95	660.95	-1.83%	202,377
May 8, 2026	669.95	678.30	663.45	673.30	673.30	0.62%	270,233
May 7, 2026	669.95	675.00	664.55	669.15	669.15	0.47%	92,557
May 6, 2026	650.00	669.00	650.00	666.05	666.05	2.73%	147,302
May 5, 2026	641.55	651.00	637.55	648.35	648.35	0.70%	64,664
May 4, 2026	643.75	647.70	635.50	643.85	643.85	1.27%	143,508
Apr 30, 2026	644.15	644.15	626.65	635.75	635.75	-1.32%	53,614
Apr 29, 2026	654.00	656.55	643.00	644.25	644.25	-1.19%	29,320
Apr 28, 2026	647.00	655.00	643.35	652.00	652.00	0.66%	41,451
Apr 27, 2026	633.45	652.60	633.45	647.75	647.75	1.90%	304,510
Apr 24, 2026	638.80	641.40	630.70	635.65	635.65	-0.51%	52,385
Apr 23, 2026	658.00	658.00	636.15	638.90	638.90	-3.04%	501,278
Apr 22, 2026	664.85	664.85	657.50	658.95	658.95	-1.07%	345,473
Apr 21, 2026	659.90	667.20	657.20	666.05	666.05	1.30%	29,648
Apr 20, 2026	657.00	668.40	648.00	657.50	657.50	-0.31%	147,337
Apr 17, 2026	652.45	661.35	648.00	659.55	659.55	0.96%	139,454
Apr 16, 2026	650.05	662.85	644.55	653.30	653.30	1.07%	135,275
Apr 15, 2026	644.75	653.10	639.20	646.40	646.40	1.68%	193,124
Apr 13, 2026	624.40	639.95	618.10	635.75	635.75	-0.87%	78,522
Apr 10, 2026	634.05	643.55	634.05	641.30	641.30	1.98%	39,999
Apr 9, 2026	635.95	635.95	619.40	628.85	628.85	-1.15%	51,629
Apr 8, 2026	624.85	643.35	624.80	636.15	636.15	5.96%	134,568
Apr 7, 2026	594.30	602.00	577.70	600.35	600.35	0.81%	69,286
Apr 6, 2026	583.40	597.85	578.00	595.55	595.55	2.14%	175,526
Apr 2, 2026	578.95	584.95	565.25	583.05	583.05	-0.44%	97,197
Apr 1, 2026	606.35	606.35	581.00	585.65	585.65	2.61%	1,352,882
Mar 30, 2026	590.55	590.55	569.00	570.75	570.75	-3.39%	188,878
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