The Indian Hotels Company Limited (NSE:INDHOTEL)
India · Delayed Price · Currency is INR 726.00
-2.80 (-0.38%)
Sep 25, 2026, 3:15 PM IST
NSE:INDHOTEL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |