NSE:INDOTHAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	43.43	43.43	43.43	43.43	43.33	4.98%	97,714
Sep 9, 2026	41.37	41.37	41.37	41.37	41.27	5.00%	56,636
Sep 8, 2026	39.40	39.40	39.40	39.40	39.31	4.98%	59,211
Sep 7, 2026	33.97	37.53	33.97	37.53	37.44	4.98%	16,502,372
Sep 4, 2026	35.75	35.75	35.75	35.75	35.67	-5.00%	742,070
Sep 3, 2026	37.63	37.63	37.63	37.63	37.54	-5.00%	306,871
Sep 2, 2026	39.61	43.00	39.61	39.61	39.52	-4.99%	6,527,923
Sep 1, 2026	41.69	41.69	41.69	41.69	41.59	-4.99%	741,668
Aug 31, 2026	43.88	43.88	43.88	43.88	43.78	-4.98%	132,627
Aug 28, 2026	46.18	46.18	46.18	46.18	46.07	-5.00%	276,690
Aug 27, 2026	48.61	48.61	48.61	48.61	48.50	-4.98%	200,129
Aug 26, 2026	51.16	54.65	51.16	51.16	51.04	-5.00%	30,273,546
Aug 25, 2026	53.85	53.85	53.85	53.85	53.73	-4.99%	36,205
Aug 24, 2026	56.68	56.68	56.68	56.68	56.55	-4.99%	56,403
Aug 21, 2026	59.66	59.66	59.66	59.66	59.52	-5.00%	84,649
Aug 20, 2026	62.80	62.80	62.80	62.80	62.66	-4.99%	45,140
Aug 19, 2026	66.10	66.10	66.10	66.10	65.95	-4.99%	42,916
Aug 18, 2026	69.57	69.57	69.57	69.57	69.41	-5.00%	20,979
Aug 17, 2026	73.23	73.23	73.23	73.23	73.06	-4.99%	41,439
Aug 14, 2026	77.08	77.08	77.08	77.08	76.90	-4.99%	54,315
Aug 13, 2026	81.13	81.13	81.13	81.13	80.94	-5.00%	38,995
Aug 12, 2026	85.40	85.40	85.40	85.40	85.20	-4.99%	71,897
Aug 11, 2026	89.89	89.89	89.89	89.89	89.68	-5.00%	164,141
Aug 10, 2026	94.62	94.62	94.62	94.62	94.40	-4.99%	381,164
Aug 7, 2026	99.59	99.59	99.59	99.59	99.36	-10.00%	204,974
Aug 6, 2026	110.65	110.65	110.65	110.65	110.40	-10.00%	82,995
Aug 5, 2026	122.94	122.94	122.94	122.94	122.66	-10.00%	97,492
Aug 4, 2026	136.60	136.60	136.60	136.60	136.29	-20.00%	171,475
Aug 3, 2026	214.90	215.00	170.75	170.75	170.36	-20.00%	2,912,295
Jul 31, 2026	218.20	218.62	211.51	213.43	212.94	-2.14%	2,240,521
Jul 30, 2026	220.00	226.06	216.85	218.09	217.59	0.07%	4,084,627
Jul 29, 2026	223.00	234.89	217.00	217.94	217.44	-1.17%	6,586,147
Jul 28, 2026	221.40	231.90	213.73	220.51	220.00	0.19%	7,806,337
Jul 27, 2026	217.00	223.00	216.24	220.09	219.58	1.75%	1,498,077
Jul 24, 2026	217.59	221.70	214.52	216.30	215.80	-0.50%	2,736,587
Jul 23, 2026	217.09	221.33	215.01	217.38	216.88	0.53%	3,715,566
Jul 22, 2026	217.80	221.88	214.11	216.24	215.74	-0.71%	1,837,716
Jul 21, 2026	220.00	225.90	214.28	217.79	217.29	-0.58%	1,600,858
Jul 20, 2026	221.48	228.08	217.01	219.06	218.56	-0.35%	2,394,418
Jul 17, 2026	220.74	221.50	216.80	219.84	219.33	0.31%	634,188
Jul 16, 2026	217.60	223.50	215.11	219.17	218.67	1.71%	1,428,504
Jul 15, 2026	217.00	222.25	212.42	215.48	214.98	-0.31%	2,051,164
Jul 14, 2026	217.99	219.17	214.35	216.15	215.65	-0.36%	737,195
Jul 13, 2026	218.00	220.34	213.00	216.93	216.43	-0.68%	589,194
Jul 10, 2026	215.15	221.13	214.00	218.41	217.91	0.84%	776,940
Jul 9, 2026	216.60	220.50	213.76	216.60	216.10	0.23%	491,358
Jul 8, 2026	225.00	228.14	215.00	216.10	215.60	-3.91%	982,645
Jul 7, 2026	239.20	241.10	224.00	224.89	224.37	-6.58%	820,448
Jul 6, 2026	254.80	254.80	236.40	240.72	240.17	-5.00%	1,803,394
Jul 3, 2026	251.70	258.39	249.00	253.38	252.80	1.99%	1,778,621