Indian Hotels Co. Ltd. INDHOTEL
NSE · India · Consumer Services
INR 718.00-10.65 (-1.46%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 728.65 | +2.00% | INR 714.35 | INR 736.90 | INR 713.00 | 3.73M |
| 2026-09-29 | INR 714.35 | +0.47% | INR 709.00 | INR 725.90 | INR 704.60 | 26.14M |
| 2026-09-28 | INR 711.00 | -2.17% | INR 722.60 | INR 726.75 | INR 710.30 | 2.74M |
| 2026-09-25 | INR 726.80 | -0.27% | INR 726.10 | INR 731.25 | INR 721.95 | 1.54M |
| 2026-09-24 | INR 728.80 | -2.00% | INR 739.00 | INR 740.10 | INR 727.40 | 1.14M |
| 2026-09-23 | INR 743.70 | +1.01% | INR 738.25 | INR 744.00 | INR 736.15 | 1.30M |
| 2026-09-22 | INR 736.25 | -1.17% | INR 749.40 | INR 749.40 | INR 735.75 | 1.26M |
| 2026-09-21 | INR 745.00 | +1.67% | INR 748.05 | INR 755.00 | INR 741.00 | 2.98M |
| 2026-09-18 | INR 732.75 | +0.84% | INR 725.85 | INR 743.00 | INR 722.60 | 3.26M |
| 2026-09-17 | INR 726.65 | +1.86% | INR 713.40 | INR 729.80 | INR 712.55 | 1.70M |
| 2026-09-16 | INR 713.40 | -0.22% | INR 716.25 | INR 719.55 | INR 706.75 | 1.04M |
| 2026-09-15 | INR 715.00 | -0.49% | INR 724.00 | INR 737.75 | INR 710.85 | 2.42M |
| 2026-09-14 | INR 718.50 | 0.00% | INR 718.50 | INR 718.50 | INR 718.50 | 0 |
| 2026-09-11 | INR 718.50 | +0.38% | INR 712.75 | INR 720.75 | INR 708.60 | 1.02M |
| 2026-09-10 | INR 715.75 | -0.97% | INR 718.40 | INR 720.60 | INR 712.55 | 991.88K |
| 2026-09-09 | INR 722.75 | +0.38% | INR 716.15 | INR 723.25 | INR 715.00 | 853.70K |
| 2026-09-08 | INR 720.00 | +0.53% | INR 712.60 | INR 723.55 | INR 712.60 | 996.89K |
| 2026-09-07 | INR 716.20 | -0.53% | INR 719.90 | INR 720.45 | INR 709.20 | 2.14M |
| 2026-09-04 | INR 720.00 | -1.64% | INR 730.00 | INR 732.95 | INR 717.50 | 1.53M |
| 2026-09-03 | INR 732.00 | +0.59% | INR 727.00 | INR 733.85 | INR 720.00 | 2.14M |
| 2026-09-02 | INR 727.70 | +1.35% | INR 713.55 | INR 727.70 | INR 706.05 | 1.62M |
| 2026-09-01 | INR 718.00 | -2.70% | INR 728.15 | INR 728.20 | INR 710.85 | 1.13M |
| 2026-08-31 | INR 737.90 | +4.46% | INR 702.00 | INR 737.90 | INR 701.55 | 5.22M |
| 2026-08-28 | INR 706.40 | -1.68% | INR 716.00 | INR 716.90 | INR 703.55 | 3.20M |
| 2026-08-27 | INR 718.50 | -0.35% | INR 722.00 | INR 726.35 | INR 713.00 | 863.87K |
| 2026-08-26 | INR 721.00 | -1.23% | INR 728.50 | INR 737.00 | INR 721.00 | 730.28K |
| 2026-08-25 | INR 730.00 | +0.15% | INR 735.00 | INR 735.00 | INR 724.55 | 998.49K |
| 2026-08-24 | INR 728.90 | -0.15% | INR 729.55 | INR 733.65 | INR 724.20 | 952.56K |
| 2026-08-21 | INR 730.00 | -0.79% | INR 735.00 | INR 735.50 | INR 724.30 | 741.68K |
| 2026-08-20 | INR 735.85 | +1.73% | INR 729.00 | INR 737.10 | INR 725.75 | 1.77M |
| 2026-08-19 | INR 723.35 | +0.61% | INR 715.00 | INR 724.95 | INR 714.15 | 881.15K |
| 2026-08-18 | INR 719.00 | -0.14% | INR 717.00 | INR 721.80 | INR 712.50 | 1.15M |
| 2026-08-17 | INR 720.00 | 0.00% | INR 720.00 | INR 723.65 | INR 714.50 | 692.44K |
| 2026-08-14 | INR 720.00 | -0.24% | INR 717.90 | INR 723.65 | INR 715.10 | 1.37M |
| 2026-08-13 | INR 721.75 | -0.31% | INR 724.00 | INR 724.80 | INR 714.30 | 1.68M |
| 2026-08-12 | INR 724.00 | 0.00% | INR 724.00 | INR 724.00 | INR 713.05 | 1.30M |
| 2026-08-11 | INR 724.00 | -0.64% | INR 728.20 | INR 729.95 | INR 721.05 | 664.22K |
| 2026-08-10 | INR 728.70 | -0.31% | INR 733.95 | INR 734.80 | INR 721.05 | 1.91M |
| 2026-08-07 | INR 731.00 | -0.68% | INR 735.95 | INR 738.75 | INR 728.75 | 1.61M |
| 2026-08-06 | INR 736.00 | -0.68% | INR 741.10 | INR 743.80 | INR 732.00 | 1.97M |
| 2026-08-05 | INR 741.05 | -1.19% | INR 752.00 | INR 752.90 | INR 733.95 | 2.56M |
| 2026-08-04 | INR 750.00 | -0.27% | INR 750.95 | INR 750.95 | INR 739.20 | 1.48M |
| 2026-08-03 | INR 752.00 | +1.82% | INR 740.00 | INR 752.00 | INR 739.50 | 1.98M |
| 2026-07-31 | INR 738.55 | -1.43% | INR 751.20 | INR 757.40 | INR 736.85 | 2.77M |
| 2026-07-30 | INR 749.25 | +1.50% | INR 736.55 | INR 750.50 | INR 733.90 | 2.22M |
| 2026-07-29 | INR 738.20 | +0.48% | INR 737.00 | INR 740.50 | INR 731.90 | 1.16M |
| 2026-07-28 | INR 734.70 | +0.13% | INR 733.60 | INR 741.45 | INR 732.55 | 1.64M |
| 2026-07-27 | INR 733.75 | +0.87% | INR 730.35 | INR 737.95 | INR 728.60 | 1.14M |
| 2026-07-24 | INR 727.45 | +0.47% | INR 718.00 | INR 728.60 | INR 713.25 | 1.86M |
| 2026-07-23 | INR 724.05 | -0.11% | INR 724.00 | INR 726.20 | INR 718.00 | 2.99M |
| 2026-07-22 | INR 724.85 | -0.92% | INR 736.00 | INR 738.00 | INR 718.35 | 3.97M |
| 2026-07-21 | INR 731.60 | +0.90% | INR 729.00 | INR 750.00 | INR 716.00 | 2.70M |
| 2026-07-20 | INR 725.05 | -0.39% | INR 726.00 | INR 727.15 | INR 718.00 | 1.82M |
| 2026-07-17 | INR 727.90 | -0.49% | INR 735.90 | INR 743.00 | INR 725.45 | 2.18M |
| 2026-07-16 | INR 731.45 | -1.58% | INR 743.05 | INR 743.95 | INR 730.40 | 3.89M |
| 2026-07-15 | INR 743.20 | +1.35% | INR 731.00 | INR 746.85 | INR 731.00 | 1.51M |
| 2026-07-14 | INR 733.30 | -0.71% | INR 736.80 | INR 737.00 | INR 726.35 | 1.60M |
| 2026-07-13 | INR 738.55 | -1.83% | INR 748.25 | INR 750.90 | INR 736.35 | 3.85M |
| 2026-07-10 | INR 752.30 | +2.85% | INR 737.00 | INR 754.00 | INR 731.60 | 3.03M |
| 2026-07-09 | INR 731.45 | +1.18% | INR 724.00 | INR 736.60 | INR 724.00 | 1.39M |
| 2026-07-08 | INR 722.90 | -3.09% | INR 741.20 | INR 741.20 | INR 718.60 | 1.48M |
| 2026-07-07 | INR 745.95 | +1.06% | INR 741.00 | INR 752.80 | INR 738.50 | 4.13M |
| 2026-07-06 | INR 738.15 | +1.31% | INR 730.00 | INR 745.50 | INR 728.65 | 1.87M |
| 2026-07-03 | INR 728.60 | +1.10% | INR 725.05 | INR 732.50 | INR 719.30 | 4.01M |
| 2026-07-02 | INR 720.70 | +0.27% | INR 722.00 | INR 726.80 | INR 715.05 | 3.06M |
| 2026-07-01 | INR 718.75 | +0.67% | INR 713.95 | INR 722.25 | INR 711.20 | 2.80M |
| 2026-06-30 | INR 713.95 | +0.98% | INR 706.05 | INR 718.75 | INR 701.10 | 5.25M |
| 2026-06-29 | INR 707.05 | -1.89% | INR 720.00 | INR 720.25 | INR 704.95 | 4.18M |
| 2026-06-26 | INR 720.65 | 0.00% | INR 720.65 | INR 720.65 | INR 720.65 | 0 |
| 2026-06-25 | INR 720.65 | -0.67% | INR 726.50 | INR 731.45 | INR 719.10 | 3.35M |
| 2026-06-24 | INR 725.50 | +0.20% | INR 724.00 | INR 730.75 | INR 722.00 | 2.58M |
| 2026-06-23 | INR 724.05 | -1.22% | INR 730.00 | INR 731.20 | INR 717.50 | 2.94M |
| 2026-06-22 | INR 733.00 | +1.14% | INR 728.00 | INR 740.00 | INR 726.00 | 3.26M |
| 2026-06-19 | INR 724.75 | +2.01% | INR 710.20 | INR 728.90 | INR 706.05 | 3.18M |
| 2026-06-18 | INR 710.45 | +1.62% | INR 702.00 | INR 711.80 | INR 699.05 | 2.18M |
| 2026-06-17 | INR 699.10 | +0.68% | INR 696.30 | INR 700.60 | INR 691.65 | 986.68K |
| 2026-06-16 | INR 694.40 | +0.66% | INR 692.30 | INR 698.50 | INR 690.70 | 1.20M |
| 2026-06-15 | INR 689.85 | +1.53% | INR 687.00 | INR 698.90 | INR 685.00 | 2.66M |
| 2026-06-12 | INR 679.45 | +3.62% | INR 659.75 | INR 681.95 | INR 659.05 | 2.80M |
| 2026-06-11 | INR 655.70 | -1.52% | INR 663.00 | INR 665.65 | INR 654.05 | 3.04M |
| 2026-06-10 | INR 665.85 | -0.13% | INR 664.10 | INR 679.75 | INR 661.65 | 2.26M |
| 2026-06-09 | INR 666.70 | +2.22% | INR 657.00 | INR 668.00 | INR 656.25 | 1.66M |
| 2026-06-08 | INR 652.25 | -0.81% | INR 650.00 | INR 659.45 | INR 645.60 | 2.20M |
| 2026-06-05 | INR 657.60 | -0.60% | INR 664.00 | INR 668.50 | INR 652.60 | 1.15M |
| 2026-06-04 | INR 661.55 | +0.80% | INR 652.00 | INR 663.70 | INR 649.55 | 2.09M |
| 2026-06-03 | INR 656.30 | -0.81% | INR 661.55 | INR 661.55 | INR 649.05 | 1.60M |
| 2026-06-02 | INR 661.65 | +2.30% | INR 640.10 | INR 664.20 | INR 635.00 | 2.27M |
| 2026-06-01 | INR 646.75 | -1.15% | INR 663.00 | INR 663.00 | INR 643.95 | 4.28M |
| 2026-05-29 | INR 654.25 | -2.01% | INR 669.00 | INR 673.20 | INR 650.60 | 5.30M |
| 2026-05-28 | INR 667.70 | 0.00% | INR 667.70 | INR 667.70 | INR 667.70 | 0 |