The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 769.90
-15.65 (-1.99%)
Aug 26, 2025, 3:30 PM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 785.00 | 788.10 | 765.10 | 769.05 | 769.05 | -2.10% | 2,691,542 |
| Aug 25, 2025 | 791.00 | 795.65 | 784.25 | 785.55 | 785.55 | -0.42% | 1,374,337 |
| Aug 22, 2025 | 798.35 | 800.65 | 787.55 | 788.85 | 788.85 | -0.85% | 1,780,524 |
| Aug 21, 2025 | 810.00 | 811.95 | 791.20 | 795.65 | 795.65 | -1.38% | 3,074,385 |
| Aug 20, 2025 | 775.65 | 811.50 | 775.50 | 806.80 | 806.80 | 4.08% | 9,310,646 |
| Aug 19, 2025 | 773.20 | 777.95 | 766.05 | 775.15 | 775.15 | -0.05% | 2,697,307 |
| Aug 18, 2025 | 780.00 | 785.20 | 773.15 | 775.50 | 775.50 | 0.15% | 2,310,844 |
| Aug 14, 2025 | 769.00 | 776.90 | 763.20 | 774.35 | 774.35 | 0.59% | 2,975,752 |
| Aug 13, 2025 | 751.10 | 771.30 | 750.00 | 769.80 | 769.80 | 2.99% | 2,637,612 |
| Aug 12, 2025 | 751.00 | 758.90 | 745.60 | 747.45 | 747.45 | 0.09% | 1,747,197 |
| Aug 11, 2025 | 736.00 | 748.45 | 735.10 | 746.75 | 746.75 | 1.50% | 1,346,920 |
| Aug 8, 2025 | 742.25 | 746.45 | 732.80 | 735.75 | 735.75 | -0.88% | 1,778,482 |
| Aug 7, 2025 | 741.00 | 746.40 | 734.00 | 742.30 | 742.30 | -0.58% | 2,317,202 |
| Aug 6, 2025 | 751.05 | 755.45 | 739.50 | 746.60 | 746.60 | -0.59% | 2,431,229 |
| Aug 5, 2025 | 749.80 | 752.50 | 741.55 | 751.05 | 751.05 | 0.30% | 1,553,257 |
| Aug 4, 2025 | 742.30 | 752.70 | 735.15 | 748.80 | 748.80 | 1.03% | 2,240,074 |
| Aug 1, 2025 | 741.50 | 750.15 | 738.30 | 741.15 | 741.15 | 0.05% | 2,426,975 |
| Jul 31, 2025 | 738.05 | 745.55 | 736.10 | 740.75 | 740.75 | -0.56% | 2,395,448 |
| Jul 30, 2025 | 751.20 | 755.50 | 744.00 | 744.90 | 744.90 | -0.44% | 1,798,426 |
| Jul 29, 2025 | 744.80 | 751.00 | 740.55 | 748.20 | 748.20 | 0.46% | 2,019,113 |
| Jul 28, 2025 | 743.00 | 754.25 | 740.10 | 744.80 | 744.80 | -0.18% | 2,368,005 |
| Jul 25, 2025 | 750.55 | 752.80 | 739.35 | 746.15 | 746.15 | -1.04% | 2,755,973 |
| Jul 24, 2025 | 754.40 | 758.00 | 750.60 | 754.00 | 754.00 | -0.05% | 1,333,762 |
| Jul 23, 2025 | 756.60 | 758.20 | 746.30 | 754.40 | 754.40 | -0.25% | 2,528,008 |
| Jul 22, 2025 | 777.00 | 777.40 | 755.10 | 756.30 | 756.30 | -2.00% | 2,667,397 |
| Jul 21, 2025 | 766.20 | 776.50 | 764.75 | 771.70 | 771.70 | 0.72% | 3,112,101 |
| Jul 18, 2025 | 761.00 | 769.20 | 751.20 | 766.20 | 766.20 | 1.62% | 8,263,373 |
| Jul 17, 2025 | 753.50 | 760.85 | 749.90 | 753.95 | 753.95 | 0.37% | 2,596,528 |
| Jul 16, 2025 | 744.05 | 753.00 | 736.20 | 751.20 | 751.20 | 0.96% | 2,931,470 |
| Jul 15, 2025 | 727.50 | 746.95 | 727.50 | 744.05 | 744.05 | 2.04% | 3,597,983 |
| Jul 14, 2025 | 735.00 | 741.50 | 724.75 | 729.15 | 729.15 | -0.82% | 2,476,312 |
| Jul 11, 2025 | 741.00 | 745.95 | 734.00 | 735.20 | 735.20 | -1.10% | 1,464,641 |
| Jul 10, 2025 | 750.15 | 750.95 | 739.65 | 743.35 | 743.35 | -0.91% | 1,841,758 |
| Jul 9, 2025 | 739.00 | 753.90 | 737.35 | 750.15 | 750.15 | 1.47% | 3,335,023 |
| Jul 8, 2025 | 737.90 | 743.85 | 737.20 | 739.30 | 739.30 | 0.29% | 2,730,314 |
| Jul 7, 2025 | 747.55 | 748.70 | 735.55 | 737.15 | 737.15 | -1.39% | 3,012,196 |
| Jul 4, 2025 | 748.25 | 753.00 | 742.05 | 747.55 | 747.55 | -0.09% | 2,437,653 |
| Jul 3, 2025 | 755.05 | 757.40 | 745.25 | 748.25 | 748.25 | -1.03% | 3,314,364 |
| Jul 2, 2025 | 756.90 | 765.65 | 752.40 | 756.00 | 756.00 | -0.79% | 3,926,796 |
| Jul 1, 2025 | 759.00 | 764.40 | 752.00 | 762.05 | 762.05 | 0.23% | 3,663,817 |
| Jun 30, 2025 | 768.90 | 769.85 | 754.90 | 760.30 | 760.30 | -0.93% | 4,840,438 |
| Jun 27, 2025 | 777.00 | 782.95 | 764.25 | 767.40 | 765.15 | -1.99% | 11,586,684 |
| Jun 26, 2025 | 783.90 | 785.30 | 770.80 | 782.95 | 780.65 | 0.13% | 3,298,383 |
| Jun 25, 2025 | 780.85 | 786.90 | 771.00 | 781.90 | 779.61 | 2.33% | 4,846,877 |
| Jun 24, 2025 | 764.90 | 775.90 | 761.05 | 764.10 | 761.86 | 0.53% | 1,873,914 |
| Jun 23, 2025 | 758.00 | 765.00 | 756.05 | 760.10 | 757.87 | -0.72% | 1,881,126 |
| Jun 20, 2025 | 747.30 | 768.00 | 742.05 | 765.65 | 763.41 | 2.46% | 4,337,475 |
| Jun 19, 2025 | 762.00 | 762.85 | 744.00 | 747.30 | 745.11 | -2.10% | 2,263,163 |
| Jun 18, 2025 | 756.05 | 769.25 | 750.55 | 763.30 | 761.06 | 0.88% | 1,782,302 |
| Jun 17, 2025 | 757.00 | 766.80 | 752.00 | 756.65 | 754.43 | 0.23% | 3,519,248 |