The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 760.00
-12.10 (-1.57%)
Oct 19, 2026, 3:29 PM IST
NSE:INDHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 773.15 | 775.00 | 756.90 | 760.00 | 760.00 | -1.57% | 3,748,802 |
| Oct 16, 2026 | 746.50 | 776.15 | 744.35 | 772.10 | 772.10 | 4.13% | 9,335,235 |
| Oct 15, 2026 | 730.00 | 752.55 | 728.30 | 741.45 | 741.45 | 2.21% | 5,011,978 |
| Oct 14, 2026 | 723.05 | 730.00 | 716.80 | 725.40 | 725.40 | 0.17% | 1,680,761 |
| Oct 13, 2026 | 714.00 | 724.15 | 709.55 | 724.15 | 724.15 | 1.78% | 1,751,176 |
| Oct 12, 2026 | 722.00 | 722.10 | 708.10 | 711.50 | 711.50 | -0.58% | 2,159,163 |
| Oct 9, 2026 | 712.50 | 723.45 | 709.75 | 715.65 | 715.65 | 0.56% | 1,043,907 |
| Oct 8, 2026 | 731.00 | 732.25 | 710.30 | 711.65 | 711.65 | -2.69% | 2,320,806 |
| Oct 7, 2026 | 736.65 | 743.00 | 728.50 | 731.30 | 731.30 | -0.64% | 3,190,796 |
| Oct 6, 2026 | 720.30 | 736.00 | 720.30 | 736.00 | 736.00 | 1.52% | 2,461,719 |
| Oct 5, 2026 | 713.00 | 726.60 | 713.00 | 725.00 | 725.00 | 0.97% | 3,696,656 |
| Oct 1, 2026 | 728.00 | 732.95 | 712.30 | 718.00 | 718.00 | -1.46% | 4,023,940 |
| Sep 30, 2026 | 714.35 | 736.90 | 713.00 | 728.65 | 728.65 | 2.00% | 3,733,640 |
| Sep 29, 2026 | 709.00 | 725.90 | 704.60 | 714.35 | 714.35 | 0.47% | 26,142,773 |
| Sep 28, 2026 | 722.60 | 726.75 | 710.30 | 711.00 | 711.00 | -2.17% | 2,741,065 |
| Sep 25, 2026 | 726.10 | 731.25 | 721.95 | 726.80 | 726.80 | -0.27% | 1,538,596 |
| Sep 24, 2026 | 739.00 | 740.10 | 727.40 | 728.80 | 728.80 | -2.00% | 1,140,542 |
| Sep 23, 2026 | 738.25 | 744.00 | 736.15 | 743.70 | 743.70 | 1.01% | 1,295,095 |
| Sep 22, 2026 | 749.40 | 749.40 | 735.75 | 736.25 | 736.25 | -1.17% | 1,255,870 |
| Sep 21, 2026 | 748.05 | 755.00 | 741.00 | 745.00 | 745.00 | 1.67% | 2,983,659 |
| Sep 18, 2026 | 725.85 | 743.00 | 722.60 | 732.75 | 732.75 | 0.84% | 3,256,156 |
| Sep 17, 2026 | 713.40 | 729.80 | 712.55 | 726.65 | 726.65 | 1.86% | 1,698,327 |
| Sep 16, 2026 | 716.25 | 719.55 | 706.75 | 713.40 | 713.40 | -0.22% | 1,037,515 |
| Sep 15, 2026 | 724.00 | 737.75 | 710.85 | 715.00 | 715.00 | -0.49% | 2,423,706 |
| Sep 11, 2026 | 712.75 | 720.75 | 708.60 | 718.50 | 718.50 | 0.38% | 1,019,599 |
| Sep 10, 2026 | 718.40 | 720.60 | 712.55 | 715.75 | 715.75 | -0.97% | 991,880 |
| Sep 9, 2026 | 716.15 | 723.25 | 715.00 | 722.75 | 722.75 | 0.38% | 853,702 |
| Sep 8, 2026 | 712.60 | 723.55 | 712.60 | 720.00 | 720.00 | 0.53% | 996,891 |
| Sep 7, 2026 | 719.90 | 720.45 | 709.20 | 716.20 | 716.20 | -0.53% | 2,137,419 |
| Sep 4, 2026 | 730.00 | 732.95 | 717.50 | 720.00 | 720.00 | -1.64% | 1,528,492 |
| Sep 3, 2026 | 727.00 | 733.85 | 720.00 | 732.00 | 732.00 | 0.59% | 2,138,130 |
| Sep 2, 2026 | 713.55 | 727.70 | 706.05 | 727.70 | 727.70 | 1.35% | 1,623,631 |
| Sep 1, 2026 | 728.15 | 728.20 | 710.85 | 718.00 | 718.00 | -2.70% | 1,129,170 |
| Aug 31, 2026 | 702.00 | 737.90 | 701.55 | 737.90 | 737.90 | 4.46% | 5,220,998 |
| Aug 28, 2026 | 716.00 | 716.90 | 703.55 | 706.40 | 706.40 | -1.68% | 3,199,451 |
| Aug 27, 2026 | 722.00 | 726.35 | 713.00 | 718.50 | 718.50 | -0.35% | 863,865 |
| Aug 26, 2026 | 728.50 | 737.00 | 721.00 | 721.00 | 721.00 | -1.23% | 730,279 |
| Aug 25, 2026 | 735.00 | 735.00 | 724.55 | 730.00 | 730.00 | 0.15% | 998,494 |
| Aug 24, 2026 | 729.55 | 733.65 | 724.20 | 728.90 | 728.90 | -0.15% | 952,562 |
| Aug 21, 2026 | 735.00 | 735.50 | 724.30 | 730.00 | 730.00 | -0.79% | 741,676 |
| Aug 20, 2026 | 729.00 | 737.10 | 725.75 | 735.85 | 735.85 | 1.73% | 1,766,030 |
| Aug 19, 2026 | 715.00 | 724.95 | 714.15 | 723.35 | 723.35 | 0.61% | 881,149 |
| Aug 18, 2026 | 717.00 | 721.80 | 712.50 | 719.00 | 719.00 | -0.14% | 1,151,586 |
| Aug 17, 2026 | 720.00 | 723.65 | 714.50 | 720.00 | 720.00 | - | 692,444 |
| Aug 14, 2026 | 717.90 | 723.65 | 715.10 | 720.00 | 720.00 | -0.24% | 1,365,381 |
| Aug 13, 2026 | 724.00 | 724.80 | 714.30 | 721.75 | 721.75 | -0.31% | 1,681,968 |
| Aug 12, 2026 | 724.00 | 724.00 | 713.05 | 724.00 | 724.00 | - | 1,298,404 |
| Aug 11, 2026 | 728.20 | 729.95 | 721.05 | 724.00 | 724.00 | -0.64% | 664,219 |
| Aug 10, 2026 | 733.95 | 734.80 | 721.05 | 728.70 | 728.70 | -0.31% | 1,905,316 |
| Aug 7, 2026 | 735.95 | 738.75 | 728.75 | 731.00 | 731.00 | -0.68% | 1,606,078 |