The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 879.30
-12.35 (-1.39%)
Nov 11, 2026, 1:07 PM IST
NSE:INDHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 900.60 | 902.60 | 877.00 | 879.30 | 879.30 | -1.39% | 3,455,023 |
| Nov 9, 2026 | 889.00 | 898.70 | 874.35 | 891.65 | 891.65 | 0.30% | 5,996,554 |
| Nov 8, 2026 | 895.05 | 899.40 | 885.00 | 889.00 | 889.00 | 0.11% | 420,535 |
| Nov 6, 2026 | 888.80 | 892.70 | 868.00 | 888.00 | 888.00 | 1.49% | 8,281,650 |
| Nov 5, 2026 | 859.00 | 875.00 | 851.05 | 875.00 | 875.00 | 3.06% | 5,941,783 |
| Nov 4, 2026 | 836.05 | 849.00 | 824.10 | 849.00 | 849.00 | 1.55% | 5,146,954 |
| Nov 3, 2026 | 829.00 | 836.05 | 824.05 | 836.05 | 836.05 | 1.65% | 4,681,529 |
| Nov 2, 2026 | 820.00 | 830.80 | 817.00 | 822.50 | 822.50 | 1.34% | 5,519,711 |
| Oct 30, 2026 | 809.50 | 824.40 | 808.00 | 811.65 | 811.65 | 0.20% | 5,966,175 |
| Oct 29, 2026 | 805.20 | 816.35 | 804.00 | 810.00 | 810.00 | 0.60% | 4,290,359 |
| Oct 28, 2026 | 809.70 | 815.30 | 801.50 | 805.20 | 805.20 | -0.94% | 4,047,672 |
| Oct 27, 2026 | 792.60 | 812.85 | 790.10 | 812.85 | 812.85 | 2.18% | 9,150,697 |
| Oct 26, 2026 | 779.10 | 795.65 | 764.45 | 795.50 | 795.50 | 1.76% | 6,214,738 |
| Oct 23, 2026 | 786.80 | 794.20 | 764.65 | 781.75 | 781.75 | -0.07% | 11,615,950 |
| Oct 22, 2026 | 762.50 | 794.65 | 747.95 | 782.30 | 782.30 | 3.89% | 21,081,030 |
| Oct 21, 2026 | 760.30 | 767.85 | 743.45 | 753.00 | 753.00 | -0.92% | 5,031,176 |
| Oct 19, 2026 | 773.15 | 775.00 | 756.55 | 760.00 | 760.00 | -1.57% | 3,712,637 |
| 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 |