The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 720.00
-12.00 (-1.64%)
Sep 4, 2026, 3:15 PM IST
NSE:INDHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 741.10 | 743.80 | 732.00 | 736.00 | 736.00 | -0.68% | 1,965,855 |
| Aug 5, 2026 | 752.00 | 752.90 | 733.95 | 741.05 | 741.05 | -1.19% | 2,562,899 |
| Aug 4, 2026 | 750.95 | 750.95 | 739.20 | 750.00 | 750.00 | -0.27% | 1,481,783 |
| Aug 3, 2026 | 740.00 | 752.00 | 739.50 | 752.00 | 752.00 | 1.82% | 1,980,772 |
| Jul 31, 2026 | 751.20 | 757.40 | 736.85 | 738.55 | 738.55 | -1.43% | 2,772,348 |
| Jul 30, 2026 | 736.55 | 750.50 | 733.90 | 749.25 | 749.25 | 1.50% | 2,223,747 |
| Jul 29, 2026 | 737.00 | 740.50 | 731.90 | 738.20 | 738.20 | 0.48% | 1,155,231 |
| Jul 28, 2026 | 733.60 | 741.45 | 732.55 | 734.70 | 734.70 | 0.13% | 1,636,579 |
| Jul 27, 2026 | 730.35 | 737.95 | 728.60 | 733.75 | 733.75 | 0.87% | 1,143,931 |
| 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 |