The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 722.90
+3.35 (0.47%)
Nov 20, 2025, 9:20 AM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 708.05 | 723.35 | 708.05 | 719.55 | 719.55 | 0.95% | 2,796,978 |
| Nov 18, 2025 | 725.00 | 725.00 | 710.60 | 712.75 | 712.75 | -1.32% | 3,166,341 |
| Nov 17, 2025 | 725.00 | 725.00 | 716.85 | 722.30 | 722.30 | 0.21% | 3,247,761 |
| Nov 14, 2025 | 712.00 | 724.00 | 712.00 | 720.80 | 720.80 | 0.43% | 3,854,104 |
| Nov 13, 2025 | 706.95 | 720.35 | 705.00 | 717.70 | 717.70 | 1.52% | 4,914,713 |
| Nov 12, 2025 | 700.00 | 708.35 | 698.65 | 706.95 | 706.95 | 1.32% | 4,614,524 |
| Nov 11, 2025 | 703.80 | 703.80 | 692.65 | 697.75 | 697.75 | -0.86% | 3,758,087 |
| Nov 10, 2025 | 691.30 | 707.50 | 690.35 | 703.80 | 703.80 | 1.81% | 2,938,488 |
| Nov 7, 2025 | 697.00 | 698.75 | 672.60 | 691.30 | 691.30 | -0.82% | 5,546,394 |
| Nov 6, 2025 | 715.00 | 738.30 | 694.05 | 697.00 | 697.00 | -6.22% | 12,158,020 |
| Nov 4, 2025 | 744.65 | 746.75 | 738.00 | 743.20 | 743.20 | -0.53% | 2,564,263 |
| Nov 3, 2025 | 741.80 | 749.95 | 739.10 | 747.15 | 747.15 | 0.72% | 1,600,989 |
| Oct 31, 2025 | 749.65 | 753.95 | 739.65 | 741.80 | 741.80 | -1.05% | 2,279,088 |
| Oct 30, 2025 | 746.75 | 752.25 | 742.60 | 749.65 | 749.65 | 0.39% | 913,961 |
| Oct 29, 2025 | 741.00 | 749.70 | 737.45 | 746.75 | 746.75 | 0.67% | 3,288,567 |
| Oct 28, 2025 | 746.55 | 747.75 | 739.20 | 741.75 | 741.75 | -0.64% | 1,569,323 |
| Oct 27, 2025 | 736.25 | 748.00 | 734.85 | 746.55 | 746.55 | 1.45% | 1,602,382 |
| Oct 24, 2025 | 734.70 | 741.50 | 731.35 | 735.90 | 735.90 | -0.22% | 1,708,596 |
| Oct 23, 2025 | 747.50 | 748.90 | 736.20 | 737.55 | 737.55 | -0.90% | 2,623,071 |
| Oct 21, 2025 | 746.05 | 748.00 | 741.00 | 744.25 | 744.25 | 0.17% | 249,034 |
| Oct 20, 2025 | 736.20 | 744.50 | 736.20 | 743.00 | 743.00 | 1.03% | 1,820,844 |
| Oct 17, 2025 | 739.05 | 743.30 | 734.30 | 735.40 | 735.40 | -0.36% | 1,915,423 |
| Oct 16, 2025 | 730.00 | 740.95 | 729.00 | 738.05 | 738.05 | 1.42% | 2,887,514 |
| Oct 15, 2025 | 721.75 | 730.75 | 719.65 | 727.75 | 727.75 | 0.92% | 2,906,645 |
| Oct 14, 2025 | 729.00 | 736.65 | 719.15 | 721.15 | 721.15 | -0.67% | 2,288,523 |
| Oct 13, 2025 | 733.00 | 736.35 | 722.00 | 726.05 | 726.05 | -1.29% | 1,692,185 |
| Oct 10, 2025 | 732.05 | 739.80 | 731.05 | 735.55 | 735.55 | 0.46% | 1,505,485 |
| Oct 9, 2025 | 733.00 | 735.00 | 728.00 | 732.15 | 732.15 | 0.29% | 1,123,403 |
| Oct 8, 2025 | 730.10 | 735.80 | 728.05 | 730.00 | 730.00 | -0.44% | 2,734,309 |
| Oct 7, 2025 | 725.00 | 735.25 | 721.00 | 733.25 | 733.25 | 1.34% | 3,016,892 |
| Oct 6, 2025 | 728.05 | 728.35 | 718.50 | 723.55 | 723.55 | -0.12% | 2,782,042 |
| Oct 3, 2025 | 725.05 | 727.30 | 720.20 | 724.45 | 724.45 | 0.17% | 1,911,564 |
| Oct 1, 2025 | 718.65 | 724.50 | 711.00 | 723.25 | 723.25 | 0.41% | 1,845,296 |
| Sep 30, 2025 | 725.00 | 727.45 | 718.90 | 720.30 | 720.30 | -0.55% | 3,742,770 |
| Sep 29, 2025 | 711.10 | 727.00 | 710.55 | 724.30 | 724.30 | 2.04% | 4,836,722 |
| Sep 26, 2025 | 733.00 | 734.95 | 708.10 | 709.80 | 709.80 | -3.05% | 4,121,924 |
| Sep 25, 2025 | 746.85 | 749.70 | 730.10 | 732.15 | 732.15 | -1.86% | 3,330,705 |
| Sep 24, 2025 | 752.00 | 756.70 | 744.50 | 746.00 | 746.00 | -0.80% | 2,452,434 |
| Sep 23, 2025 | 772.35 | 772.35 | 746.05 | 752.00 | 752.00 | -2.26% | 4,312,730 |
| Sep 22, 2025 | 775.55 | 776.95 | 768.30 | 769.40 | 769.40 | -0.79% | 1,576,519 |
| Sep 19, 2025 | 774.20 | 781.10 | 764.00 | 775.55 | 775.55 | -0.83% | 5,541,735 |
| Sep 18, 2025 | 782.00 | 791.45 | 772.20 | 782.05 | 782.05 | 0.23% | 4,723,510 |
| Sep 17, 2025 | 782.90 | 787.90 | 778.00 | 780.25 | 780.25 | 0.21% | 1,788,721 |
| Sep 16, 2025 | 788.00 | 790.10 | 775.00 | 778.65 | 778.65 | -1.54% | 2,182,787 |
| Sep 15, 2025 | 778.50 | 792.55 | 778.50 | 790.85 | 790.85 | 1.69% | 2,096,095 |
| Sep 12, 2025 | 775.00 | 782.40 | 773.05 | 777.70 | 777.70 | 0.48% | 1,039,360 |
| Sep 11, 2025 | 774.00 | 778.40 | 770.40 | 773.95 | 773.95 | -0.20% | 1,689,123 |
| Sep 10, 2025 | 775.50 | 781.55 | 771.95 | 775.50 | 775.50 | - | 1,174,805 |
| Sep 9, 2025 | 781.00 | 781.00 | 766.15 | 775.50 | 775.50 | -0.28% | 1,874,136 |
| Sep 8, 2025 | 777.00 | 785.80 | 773.70 | 777.70 | 777.70 | 0.38% | 1,364,801 |