NSE:INDHOTEL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	664.00	668.50	652.60	657.60	657.60	-0.60%	1,151,265
Jun 4, 2026	652.00	663.70	649.55	661.55	661.55	0.80%	2,091,666
Jun 3, 2026	661.55	661.55	649.05	656.30	656.30	-0.81%	1,595,640
Jun 2, 2026	640.10	664.20	635.00	661.65	661.65	2.30%	2,270,486
Jun 1, 2026	663.00	663.00	643.95	646.75	646.75	-1.15%	4,278,527
May 29, 2026	669.00	673.20	650.60	654.25	654.25	-2.01%	5,298,646
May 27, 2026	658.95	669.00	656.65	667.70	667.70	1.61%	1,360,823
May 26, 2026	663.60	665.90	652.75	657.15	657.15	-0.96%	1,883,174
May 25, 2026	654.25	666.45	654.25	663.55	663.55	2.05%	1,738,393
May 22, 2026	656.65	659.10	649.05	650.25	650.25	-1.09%	1,415,868
May 21, 2026	662.00	666.70	652.35	657.40	657.40	-0.33%	1,878,182
May 20, 2026	649.00	662.40	641.20	659.60	659.60	1.05%	2,402,392
May 19, 2026	650.00	660.00	647.00	652.75	652.75	0.65%	3,046,903
May 18, 2026	651.00	651.00	633.40	648.55	648.55	-1.17%	3,030,365
May 15, 2026	650.20	660.90	645.20	656.25	656.25	0.93%	2,003,906
May 14, 2026	641.60	655.40	636.40	650.20	650.20	2.01%	3,221,881
May 13, 2026	636.95	644.85	622.45	637.40	637.40	0.47%	2,815,942
May 12, 2026	674.15	674.90	633.15	634.40	634.40	-4.07%	8,170,486
May 11, 2026	670.00	671.90	655.90	661.30	661.30	-1.75%	2,547,669
May 8, 2026	670.45	678.50	663.15	673.05	673.05	0.59%	1,914,787
May 7, 2026	668.00	675.45	664.40	669.10	669.10	0.44%	2,123,264
May 6, 2026	652.00	669.00	651.00	666.15	666.15	2.83%	2,413,898
May 5, 2026	643.00	651.30	637.15	647.80	647.80	0.64%	1,154,419
May 4, 2026	640.00	647.75	635.00	643.70	643.70	1.23%	1,482,763
Apr 30, 2026	642.00	644.50	626.70	635.85	635.85	-1.37%	1,466,637
Apr 29, 2026	654.00	656.60	643.00	644.65	644.65	-1.20%	1,782,233
Apr 28, 2026	645.10	655.00	643.25	652.45	652.45	0.71%	1,967,671
Apr 27, 2026	635.55	652.50	635.35	647.85	647.85	1.97%	1,469,955
Apr 24, 2026	636.85	641.55	630.40	635.35	635.35	-0.64%	2,239,399
Apr 23, 2026	657.00	657.00	636.00	639.45	639.45	-3.07%	4,493,765
Apr 22, 2026	662.90	666.05	657.50	659.70	659.70	-0.97%	1,658,342
Apr 21, 2026	658.95	667.20	655.75	666.15	666.15	1.01%	1,597,620
Apr 20, 2026	659.00	668.80	647.65	659.50	659.50	0.03%	2,662,519
Apr 17, 2026	654.00	661.45	647.90	659.30	659.30	1.00%	2,644,531
Apr 16, 2026	651.25	662.95	644.30	652.75	652.75	0.98%	3,134,706
Apr 15, 2026	641.05	653.40	638.90	646.40	646.40	1.80%	3,031,172
Apr 13, 2026	620.05	640.00	618.00	634.95	634.95	-1.02%	2,083,643
Apr 10, 2026	633.35	644.00	633.35	641.50	641.50	1.97%	1,898,558
Apr 9, 2026	635.00	635.00	619.10	629.10	629.10	-1.14%	2,021,831
Apr 8, 2026	621.50	643.50	621.50	636.35	636.35	5.99%	3,317,869
Apr 7, 2026	591.20	602.40	577.65	600.40	600.40	0.84%	2,169,845
Apr 6, 2026	584.00	597.80	577.80	595.40	595.40	2.17%	3,018,104
Apr 2, 2026	578.00	584.90	565.00	582.75	582.75	-0.42%	3,849,686
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