The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 654.50
+4.30 (0.66%)
May 15, 2026, 3:30 PM IST
NSE:INDHOTEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 650.20 | 660.90 | 645.20 | 656.25 | 656.25 | 0.93% | 2,003,918 |
| 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% | 2,547,944 |
| 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% | 1,155,096 |
| May 4, 2026 | 640.00 | 647.75 | 635.00 | 643.70 | 643.70 | 1.23% | 1,482,783 |
| Apr 30, 2026 | 642.00 | 644.50 | 626.70 | 635.85 | 635.85 | -1.37% | 1,466,643 |
| 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% | 1,967,740 |
| Apr 27, 2026 | 635.55 | 652.50 | 635.35 | 647.85 | 647.85 | 1.97% | 1,470,220 |
| Apr 24, 2026 | 636.85 | 641.55 | 630.40 | 635.35 | 635.35 | -0.64% | 2,240,140 |
| 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% | 1,658,665 |
| Apr 21, 2026 | 658.95 | 667.20 | 655.75 | 666.15 | 666.15 | 1.01% | 1,597,945 |
| 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% | 3,031,878 |
| 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% | 2,021,971 |
| 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% | 3,018,982 |
| 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% | 2,990,103 |
| 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% | 2,270,617 |
| 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% | 3,777,575 |
| Mar 5, 2026 | 638.00 | 641.85 | 614.10 | 629.70 | 629.70 | -0.64% | 4,257,808 |
| 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 |