The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 731.35
+3.90 (0.54%)
Jul 27, 2026, 12:22 PM IST
NSE:INDHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 718.00 | 728.60 | 713.25 | 727.45 | 727.45 | 0.47% | 1,864,296 |
| Jul 23, 2026 | 724.00 | 726.20 | 718.00 | 724.05 | 724.05 | -0.11% | 2,988,754 |
| Jul 22, 2026 | 736.00 | 738.00 | 718.35 | 724.85 | 724.85 | -0.92% | 3,965,242 |
| Jul 21, 2026 | 729.00 | 750.00 | 716.00 | 731.60 | 731.60 | 0.90% | 2,703,088 |
| Jul 20, 2026 | 726.00 | 727.15 | 718.00 | 725.05 | 725.05 | -0.39% | 1,821,379 |
| Jul 17, 2026 | 735.90 | 743.00 | 725.45 | 727.90 | 727.90 | -0.49% | 2,175,639 |
| Jul 16, 2026 | 743.05 | 743.95 | 730.40 | 731.45 | 731.45 | -1.58% | 3,887,339 |
| Jul 15, 2026 | 731.00 | 746.85 | 731.00 | 743.20 | 743.20 | 1.35% | 1,514,872 |
| Jul 14, 2026 | 736.80 | 737.00 | 726.35 | 733.30 | 733.30 | -0.71% | 1,604,337 |
| Jul 13, 2026 | 748.25 | 750.90 | 736.35 | 738.55 | 738.55 | -1.83% | 3,853,243 |
| Jul 10, 2026 | 737.00 | 754.00 | 731.60 | 752.30 | 752.30 | 2.85% | 3,032,002 |
| Jul 9, 2026 | 724.00 | 736.60 | 724.00 | 731.45 | 731.45 | 1.18% | 1,394,862 |
| Jul 8, 2026 | 741.20 | 741.20 | 718.60 | 722.90 | 722.90 | -3.09% | 1,478,462 |
| Jul 7, 2026 | 741.00 | 752.80 | 738.50 | 745.95 | 745.95 | 1.06% | 4,127,643 |
| Jul 6, 2026 | 730.00 | 745.50 | 728.65 | 738.15 | 738.15 | 1.31% | 1,873,356 |
| Jul 3, 2026 | 725.05 | 732.50 | 719.30 | 728.60 | 728.60 | 1.10% | 4,006,428 |
| Jul 2, 2026 | 722.00 | 726.80 | 715.05 | 720.70 | 720.70 | 0.27% | 3,062,675 |
| Jul 1, 2026 | 713.95 | 722.25 | 711.20 | 718.75 | 718.75 | 0.67% | 2,804,750 |
| Jun 30, 2026 | 706.05 | 718.75 | 701.10 | 713.95 | 713.95 | 0.98% | 5,245,577 |
| Jun 29, 2026 | 720.00 | 720.25 | 704.95 | 707.05 | 707.05 | -1.89% | 4,182,151 |
| Jun 25, 2026 | 726.50 | 731.45 | 719.10 | 720.65 | 720.65 | -0.67% | 3,352,755 |
| Jun 24, 2026 | 724.00 | 730.75 | 722.00 | 725.50 | 725.50 | 0.20% | 2,581,217 |
| Jun 23, 2026 | 730.00 | 731.20 | 717.50 | 724.05 | 724.05 | -0.78% | 2,944,232 |
| Jun 22, 2026 | 728.00 | 740.00 | 726.00 | 733.00 | 729.75 | 1.14% | 3,262,793 |
| Jun 19, 2026 | 710.20 | 728.90 | 706.05 | 724.75 | 721.54 | 2.01% | 3,177,687 |
| Jun 18, 2026 | 702.00 | 711.80 | 699.05 | 710.45 | 707.30 | 1.62% | 2,181,354 |
| Jun 17, 2026 | 696.30 | 700.60 | 691.65 | 699.10 | 696.00 | 0.68% | 986,679 |
| Jun 16, 2026 | 692.30 | 698.50 | 690.70 | 694.40 | 691.32 | 0.66% | 1,198,899 |
| Jun 15, 2026 | 687.00 | 698.90 | 685.00 | 689.85 | 686.79 | 1.53% | 2,663,696 |
| Jun 12, 2026 | 659.75 | 681.95 | 659.05 | 679.45 | 676.44 | 3.62% | 2,799,377 |
| Jun 11, 2026 | 663.00 | 665.65 | 654.05 | 655.70 | 652.79 | -1.52% | 3,037,980 |
| Jun 10, 2026 | 664.10 | 679.75 | 661.65 | 665.85 | 662.90 | -0.13% | 2,263,436 |
| Jun 9, 2026 | 657.00 | 668.00 | 656.25 | 666.70 | 663.74 | 2.22% | 1,655,964 |
| Jun 8, 2026 | 650.00 | 659.45 | 645.60 | 652.25 | 649.36 | -0.81% | 2,204,518 |
| Jun 5, 2026 | 664.00 | 668.50 | 652.60 | 657.60 | 654.68 | -0.60% | 1,151,265 |
| Jun 4, 2026 | 652.00 | 663.70 | 649.55 | 661.55 | 658.62 | 0.80% | 2,091,666 |
| Jun 3, 2026 | 661.55 | 661.55 | 649.05 | 656.30 | 653.39 | -0.81% | 1,595,640 |
| Jun 2, 2026 | 640.10 | 664.20 | 635.00 | 661.65 | 658.72 | 2.30% | 2,270,486 |
| Jun 1, 2026 | 663.00 | 663.00 | 643.95 | 646.75 | 643.88 | -1.15% | 4,278,527 |
| May 29, 2026 | 669.00 | 673.20 | 650.60 | 654.25 | 651.35 | -2.01% | 5,298,646 |
| May 27, 2026 | 658.95 | 669.00 | 656.65 | 667.70 | 664.74 | 1.61% | 1,360,823 |
| May 26, 2026 | 663.60 | 665.90 | 652.75 | 657.15 | 654.24 | -0.96% | 1,883,174 |
| May 25, 2026 | 654.25 | 666.45 | 654.25 | 663.55 | 660.61 | 2.05% | 1,738,393 |
| May 22, 2026 | 656.65 | 659.10 | 649.05 | 650.25 | 647.37 | -1.09% | 1,415,868 |
| May 21, 2026 | 662.00 | 666.70 | 652.35 | 657.40 | 654.49 | -0.33% | 1,878,182 |
| May 20, 2026 | 649.00 | 662.40 | 641.20 | 659.60 | 656.68 | 1.05% | 2,402,392 |
| May 19, 2026 | 650.00 | 660.00 | 647.00 | 652.75 | 649.86 | 0.65% | 3,046,903 |
| May 18, 2026 | 651.00 | 651.00 | 633.40 | 648.55 | 645.67 | -1.17% | 3,030,365 |
| May 15, 2026 | 650.20 | 660.90 | 645.20 | 656.25 | 653.34 | 0.93% | 2,003,906 |
| May 14, 2026 | 641.60 | 655.40 | 636.40 | 650.20 | 647.32 | 2.01% | 3,221,881 |