The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 748.00
+9.40 (1.27%)
Jan 2, 2026, 3:30 PM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 741.95 | 742.70 | 731.40 | 739.80 | - | 0.13% | 1,108,188 |
| Dec 31, 2025 | 733.00 | 740.95 | 731.70 | 738.85 | 738.85 | 1.27% | 2,264,023 |
| Dec 30, 2025 | 743.50 | 743.50 | 725.10 | 729.55 | 729.55 | -1.70% | 6,502,946 |
| Dec 29, 2025 | 740.00 | 743.05 | 737.55 | 742.15 | 742.15 | 0.34% | 3,172,912 |
| Dec 26, 2025 | 740.10 | 744.50 | 736.45 | 739.60 | 739.60 | -0.07% | 1,596,208 |
| Dec 24, 2025 | 738.40 | 741.05 | 734.45 | 740.10 | 740.10 | 0.24% | 1,613,745 |
| Dec 23, 2025 | 743.70 | 743.85 | 734.00 | 738.30 | 738.30 | -0.25% | 1,609,752 |
| Dec 22, 2025 | 735.00 | 741.55 | 728.00 | 740.15 | 740.15 | 1.22% | 1,140,608 |
| Dec 19, 2025 | 723.95 | 733.00 | 721.55 | 731.20 | 731.20 | 1.27% | 2,770,317 |
| Dec 18, 2025 | 713.00 | 723.50 | 712.00 | 722.00 | 722.00 | 1.23% | 2,445,790 |
| Dec 17, 2025 | 721.55 | 728.95 | 710.30 | 713.20 | 713.20 | -1.66% | 2,576,640 |
| Dec 16, 2025 | 727.10 | 731.90 | 723.50 | 725.25 | 725.25 | -0.81% | 2,129,633 |
| Dec 15, 2025 | 735.00 | 738.30 | 727.95 | 731.15 | 731.15 | -0.53% | 2,997,677 |
| Dec 12, 2025 | 730.00 | 740.95 | 727.35 | 735.05 | 735.05 | 0.83% | 2,784,620 |
| Dec 11, 2025 | 719.95 | 732.00 | 716.10 | 729.00 | 729.00 | 1.45% | 1,695,971 |
| Dec 10, 2025 | 728.40 | 732.90 | 717.10 | 718.60 | 718.60 | -1.26% | 1,758,455 |
| Dec 9, 2025 | 719.40 | 729.80 | 707.80 | 727.75 | 727.75 | 1.34% | 3,074,691 |
| Dec 8, 2025 | 726.00 | 735.95 | 714.25 | 718.10 | 718.10 | -1.75% | 2,518,371 |
| Dec 5, 2025 | 725.55 | 740.75 | 725.55 | 730.90 | 730.90 | 0.19% | 2,253,909 |
| Dec 4, 2025 | 734.00 | 738.20 | 728.55 | 729.55 | 729.55 | -0.69% | 1,536,712 |
| Dec 3, 2025 | 740.00 | 746.15 | 730.85 | 734.60 | 734.60 | -1.06% | 1,513,825 |
| Dec 2, 2025 | 749.00 | 754.00 | 740.30 | 742.50 | 742.50 | -0.87% | 2,514,236 |
| Dec 1, 2025 | 750.00 | 752.45 | 744.40 | 749.05 | 749.05 | 0.64% | 2,237,313 |
| Nov 28, 2025 | 738.00 | 748.75 | 734.20 | 744.30 | 744.30 | 1.27% | 3,897,542 |
| Nov 27, 2025 | 731.00 | 740.00 | 727.40 | 735.00 | 735.00 | 0.49% | 1,862,591 |
| Nov 26, 2025 | 728.15 | 735.50 | 724.05 | 731.40 | 731.40 | 0.67% | 1,350,259 |
| Nov 25, 2025 | 720.00 | 728.15 | 717.95 | 726.50 | 726.50 | 0.74% | 3,835,430 |
| Nov 24, 2025 | 738.00 | 738.00 | 716.70 | 721.15 | 721.15 | -1.64% | 6,950,166 |
| Nov 21, 2025 | 732.00 | 739.25 | 729.00 | 733.20 | 733.20 | -0.02% | 2,739,967 |
| Nov 20, 2025 | 722.40 | 741.00 | 719.10 | 733.35 | 733.35 | 1.92% | 4,075,549 |
| 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 |