The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 587.45
+16.50 (2.89%)
Apr 1, 2026, 3:30 PM IST
NSE:INDHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 597.00 | 597.00 | 581.00 | 585.20 | 585.20 | 2.50% | 5,310,511 |
| Mar 30, 2026 | 582.15 | 587.80 | 569.00 | 570.95 | 570.95 | -3.38% | 5,494,383 |
| Mar 27, 2026 | 611.00 | 615.00 | 588.90 | 590.90 | 590.90 | -4.28% | 7,459,494 |
| Mar 25, 2026 | 611.70 | 625.95 | 609.70 | 617.30 | 617.30 | 2.19% | 2,887,317 |
| Mar 24, 2026 | 599.90 | 607.50 | 588.00 | 604.05 | 604.05 | 3.71% | 2,990,050 |
| Mar 23, 2026 | 610.55 | 611.00 | 580.85 | 582.45 | 582.45 | -5.38% | 3,495,215 |
| Mar 20, 2026 | 616.70 | 630.40 | 614.05 | 615.55 | 615.55 | 0.31% | 1,743,429 |
| Mar 19, 2026 | 629.35 | 629.35 | 611.55 | 613.65 | 613.65 | -3.66% | 1,029,632 |
| Mar 18, 2026 | 624.85 | 641.90 | 621.70 | 636.95 | 636.95 | 2.40% | 2,400,000 |
| Mar 17, 2026 | 615.00 | 624.95 | 608.00 | 622.05 | 622.05 | 1.42% | 2,270,604 |
| Mar 16, 2026 | 610.00 | 617.20 | 595.00 | 613.35 | 613.35 | 0.57% | 3,356,823 |
| Mar 13, 2026 | 617.20 | 624.95 | 607.05 | 609.85 | 609.85 | -2.42% | 2,889,105 |
| Mar 12, 2026 | 617.00 | 631.90 | 603.75 | 624.95 | 624.95 | 0.14% | 4,723,816 |
| Mar 11, 2026 | 630.00 | 632.00 | 620.35 | 624.05 | 624.05 | -0.85% | 2,374,852 |
| Mar 10, 2026 | 612.25 | 631.40 | 612.25 | 629.40 | 629.40 | 2.89% | 2,881,261 |
| Mar 9, 2026 | 610.10 | 613.95 | 597.00 | 611.70 | 611.70 | -1.95% | 3,679,712 |
| Mar 6, 2026 | 624.65 | 629.75 | 618.80 | 623.85 | 623.85 | -0.93% | 3,777,555 |
| Mar 5, 2026 | 638.00 | 641.85 | 614.10 | 629.70 | 629.70 | -0.64% | 4,257,521 |
| Mar 4, 2026 | 640.00 | 643.05 | 630.00 | 633.75 | 633.75 | -2.65% | 3,210,626 |
| Mar 2, 2026 | 645.30 | 662.10 | 640.25 | 651.00 | 651.00 | -2.41% | 1,894,582 |
| Feb 27, 2026 | 685.00 | 685.00 | 665.25 | 667.05 | 667.05 | -2.04% | 4,968,047 |
| Feb 26, 2026 | 676.70 | 682.05 | 672.95 | 680.95 | 680.95 | 0.63% | 1,540,627 |
| Feb 25, 2026 | 678.00 | 682.90 | 671.25 | 676.70 | 676.70 | 0.08% | 1,463,623 |
| Feb 24, 2026 | 669.10 | 679.10 | 668.30 | 676.15 | 676.15 | 0.16% | 2,532,825 |
| Feb 23, 2026 | 681.05 | 683.10 | 672.10 | 675.10 | 675.10 | 0.02% | 3,799,324 |
| Feb 20, 2026 | 671.00 | 680.50 | 665.00 | 674.95 | 674.95 | 0.42% | 1,301,586 |
| Feb 19, 2026 | 695.95 | 697.00 | 668.10 | 672.10 | 672.10 | -3.31% | 1,302,865 |
| Feb 18, 2026 | 683.00 | 696.90 | 682.30 | 695.10 | 695.10 | 1.07% | 1,977,779 |
| Feb 17, 2026 | 691.00 | 699.00 | 685.70 | 687.75 | 687.75 | -0.47% | 1,325,438 |
| Feb 16, 2026 | 699.90 | 703.45 | 685.45 | 691.00 | 691.00 | -1.27% | 1,206,215 |
| Feb 13, 2026 | 707.00 | 707.00 | 683.40 | 699.90 | 699.90 | -1.70% | 3,861,052 |
| Feb 12, 2026 | 707.00 | 713.90 | 696.20 | 712.00 | 712.00 | 0.63% | 3,425,160 |
| Feb 11, 2026 | 703.45 | 708.60 | 698.50 | 707.55 | 707.55 | 0.71% | 1,356,773 |
| Feb 10, 2026 | 700.00 | 706.90 | 693.00 | 702.55 | 702.55 | 1.09% | 1,303,615 |
| Feb 9, 2026 | 684.35 | 698.80 | 682.95 | 695.00 | 695.00 | 1.73% | 1,133,059 |
| Feb 6, 2026 | 687.55 | 688.95 | 675.30 | 683.20 | 683.20 | -0.86% | 916,019 |
| Feb 5, 2026 | 689.40 | 693.45 | 681.85 | 689.15 | 689.15 | 0.44% | 1,307,331 |
| Feb 4, 2026 | 684.90 | 687.60 | 671.10 | 686.15 | 686.15 | 0.68% | 878,517 |
| Feb 3, 2026 | 680.00 | 693.90 | 678.25 | 681.50 | 681.50 | 2.65% | 1,625,286 |
| Feb 2, 2026 | 664.00 | 667.30 | 646.70 | 663.90 | 663.90 | -0.06% | 1,970,748 |
| Feb 1, 2026 | 675.60 | 681.45 | 627.20 | 664.30 | 664.30 | -1.46% | 1,739,209 |
| Jan 30, 2026 | 667.90 | 678.50 | 661.50 | 674.15 | 674.15 | 1.44% | 3,713,962 |
| Jan 29, 2026 | 656.00 | 665.80 | 648.55 | 664.60 | 664.60 | 1.28% | 3,053,868 |
| Jan 28, 2026 | 651.40 | 659.40 | 648.00 | 656.20 | 656.20 | 0.74% | 3,678,915 |
| Jan 27, 2026 | 640.70 | 654.10 | 633.85 | 651.35 | 651.35 | 0.86% | 5,027,334 |
| Jan 23, 2026 | 654.00 | 657.45 | 640.55 | 645.80 | 645.80 | -1.64% | 4,263,487 |
| Jan 22, 2026 | 660.00 | 664.65 | 648.45 | 656.55 | 656.55 | 0.45% | 5,736,453 |
| Jan 21, 2026 | 645.00 | 662.45 | 637.55 | 653.60 | 653.60 | 1.25% | 5,962,526 |
| Jan 20, 2026 | 670.00 | 670.45 | 641.35 | 645.50 | 645.50 | -3.42% | 3,777,196 |
| Jan 19, 2026 | 682.95 | 687.20 | 665.80 | 668.35 | 668.35 | -2.35% | 3,112,471 |