The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 784.90
+6.25 (0.80%)
Sep 17, 2025, 12:31 PM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 788.00 | 790.10 | 775.00 | 778.65 | 778.65 | -1.54% | 2,182,776 |
| 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 |
| 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 |