The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 747.45
+0.70 (0.09%)
Oct 30, 2025, 12:30 PM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 741.00 | 749.70 | 737.45 | 746.75 | 746.75 | 0.67% | 3,288,536 |
| Oct 28, 2025 | 746.55 | 747.75 | 739.20 | 741.75 | 741.75 | -0.64% | 1,569,329 |
| Oct 27, 2025 | 736.25 | 748.00 | 734.85 | 746.55 | 746.55 | 1.45% | 1,603,250 |
| 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% | 2,623,542 |
| 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% | 2,887,693 |
| 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% | 1,505,519 |
| Oct 9, 2025 | 733.00 | 735.00 | 728.00 | 732.15 | 732.15 | 0.29% | 1,123,714 |
| 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 |
| Sep 5, 2025 | 775.80 | 780.00 | 769.10 | 774.75 | 774.75 | - | 1,379,717 |
| Sep 4, 2025 | 778.00 | 789.75 | 772.50 | 774.75 | 774.75 | 0.10% | 1,973,939 |
| Sep 3, 2025 | 766.00 | 781.90 | 764.05 | 773.95 | 773.95 | 1.09% | 2,118,837 |
| Sep 2, 2025 | 762.10 | 768.80 | 756.00 | 765.60 | 765.60 | 0.76% | 1,347,348 |
| Sep 1, 2025 | 759.00 | 765.40 | 755.50 | 759.85 | 759.85 | 0.18% | 1,589,703 |
| Aug 29, 2025 | 766.85 | 776.70 | 757.00 | 758.45 | 758.45 | -0.88% | 3,485,485 |
| Aug 28, 2025 | 781.20 | 781.20 | 763.50 | 765.15 | 765.15 | -0.51% | 1,693,942 |
| Aug 26, 2025 | 785.00 | 788.10 | 765.10 | 769.05 | 769.05 | -2.10% | 2,691,124 |
| 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 |