NSE:INDOTHAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	218.70	230.69	215.00	221.92	221.92	2.63%	1,329,488
Jun 4, 2026	229.71	230.00	210.45	216.24	216.24	-4.69%	756,389
Jun 3, 2026	230.90	230.90	222.57	226.87	226.87	-0.78%	516,708
Jun 2, 2026	225.00	232.80	223.60	228.66	228.66	0.92%	468,319
Jun 1, 2026	234.88	234.88	219.02	226.57	226.57	-0.23%	1,371,586
May 29, 2026	247.00	251.95	224.15	227.10	227.10	-7.89%	1,105,874
May 27, 2026	249.75	254.90	245.05	246.55	246.55	0.57%	668,194
May 26, 2026	239.00	253.05	231.30	245.15	245.15	2.62%	918,268
May 25, 2026	252.65	260.40	235.55	238.90	238.90	-5.44%	1,824,784
May 22, 2026	269.00	269.35	250.10	252.65	252.65	-6.44%	1,984,131
May 21, 2026	273.90	274.80	266.40	270.05	270.05	-0.79%	1,337,576
May 20, 2026	268.60	274.85	267.05	272.20	272.20	1.38%	350,722
May 19, 2026	268.00	275.50	266.00	268.50	268.50	-0.20%	555,421
May 18, 2026	269.80	273.15	259.00	269.05	269.05	-0.09%	283,519
May 15, 2026	277.50	278.00	266.50	269.30	269.30	-1.39%	539,106
May 14, 2026	278.75	278.80	265.00	273.10	273.10	-0.53%	349,641
May 13, 2026	281.00	286.50	272.80	274.55	274.55	-2.24%	270,348
May 12, 2026	290.95	290.95	280.00	280.85	280.85	-2.77%	335,430
May 11, 2026	300.00	300.00	286.25	288.85	288.85	-2.76%	390,445
May 8, 2026	320.00	320.00	291.10	297.05	297.05	-2.85%	1,777,778
May 7, 2026	292.80	313.85	290.10	305.75	305.75	5.29%	1,305,781
May 6, 2026	293.00	294.35	288.25	290.40	290.40	-0.87%	525,888
May 5, 2026	287.60	295.15	287.55	292.95	292.95	0.93%	1,038,602
May 4, 2026	291.00	292.70	279.05	290.25	290.25	0.83%	880,515
Apr 30, 2026	298.80	298.80	285.50	287.85	287.85	-3.06%	468,467
Apr 29, 2026	289.00	299.80	284.80	296.95	296.95	1.61%	1,181,301
Apr 28, 2026	297.40	297.40	287.30	292.25	292.25	-1.73%	685,490
Apr 27, 2026	300.00	304.85	297.05	297.40	297.40	0.19%	429,160
Apr 24, 2026	307.90	307.90	294.00	296.85	296.85	-2.53%	580,617
Apr 23, 2026	313.00	313.00	295.70	304.55	304.55	-1.73%	1,195,356
Apr 22, 2026	305.85	317.20	303.60	309.90	309.90	1.08%	2,245,809
Apr 21, 2026	308.75	312.50	300.40	306.60	306.60	-0.70%	662,072
Apr 20, 2026	311.90	319.95	306.20	308.75	308.75	0.08%	1,613,435
Apr 17, 2026	295.00	311.00	288.20	308.50	308.50	6.16%	657,970
Apr 16, 2026	284.70	292.90	281.20	290.60	290.60	2.09%	558,473
Apr 15, 2026	288.45	288.45	278.35	284.65	284.65	0.67%	944,547
Apr 13, 2026	287.30	293.40	280.10	282.75	282.75	-2.77%	628,664
Apr 10, 2026	288.25	294.95	288.25	290.80	290.80	0.24%	180,246
Apr 9, 2026	290.30	294.80	286.00	290.10	290.10	-0.03%	858,612
Apr 8, 2026	300.00	300.00	279.20	290.20	290.20	-0.26%	1,179,486
Apr 7, 2026	297.30	297.30	282.60	290.95	290.95	-1.69%	1,631,012
Apr 6, 2026	291.00	300.00	291.00	295.95	295.95	1.58%	1,396,468
Apr 2, 2026	291.45	295.90	286.25	291.35	291.35	-1.37%	1,347,154
Apr 1, 2026	296.80	299.00	290.00	295.40	295.40	2.86%	512,803
Mar 30, 2026	288.90	294.20	280.45	287.20	287.20	-0.57%	506,862
Mar 27, 2026	284.30	293.95	278.30	288.85	288.85	2.47%	1,378,219
Mar 25, 2026	276.00	284.35	273.00	281.90	281.90	4.08%	1,605,812
Mar 24, 2026	260.00	271.10	258.25	270.85	270.85	4.90%	784,127
Mar 23, 2026	253.85	264.75	245.70	258.20	258.20	2.40%	1,027,614
Mar 20, 2026	255.25	259.90	251.05	252.15	252.15	-1.52%	348,318