The Indian Hotels Company Limited (NSE:INDHOTEL)
India
· Delayed Price · Currency is INR 730.90
+1.35 (0.19%)
At close: Dec 5, 2025
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 725.55 | 740.75 | 725.55 | 730.90 | 730.90 | 0.19% | 2,253,909 |
| Dec 4, 2025 | 734.00 | 738.20 | 728.55 | 729.55 | 729.55 | -0.69% | 1,536,712 |
| Dec 3, 2025 | 740.00 | 746.15 | 730.85 | 734.60 | 734.60 | -1.06% | 1,513,825 |
| Dec 2, 2025 | 749.00 | 754.00 | 740.30 | 742.50 | 742.50 | -0.87% | 2,514,236 |
| Dec 1, 2025 | 750.00 | 752.45 | 744.40 | 749.05 | 749.05 | 0.64% | 2,237,313 |
| Nov 28, 2025 | 738.00 | 748.75 | 734.20 | 744.30 | 744.30 | 1.27% | 3,897,542 |
| Nov 27, 2025 | 731.00 | 740.00 | 727.40 | 735.00 | 735.00 | 0.49% | 1,862,591 |
| Nov 26, 2025 | 728.15 | 735.50 | 724.05 | 731.40 | 731.40 | 0.67% | 1,350,259 |
| Nov 25, 2025 | 720.00 | 728.15 | 717.95 | 726.50 | 726.50 | 0.74% | 3,835,430 |
| Nov 24, 2025 | 738.00 | 738.00 | 716.70 | 721.15 | 721.15 | -1.64% | 6,950,166 |
| Nov 21, 2025 | 732.00 | 739.25 | 729.00 | 733.20 | 733.20 | -0.02% | 2,739,967 |
| Nov 20, 2025 | 722.40 | 741.00 | 719.10 | 733.35 | 733.35 | 1.92% | 4,075,549 |
| Nov 19, 2025 | 708.05 | 723.35 | 708.05 | 719.55 | 719.55 | 0.95% | 2,796,978 |
| Nov 18, 2025 | 725.00 | 725.00 | 710.60 | 712.75 | 712.75 | -1.32% | 3,166,341 |
| Nov 17, 2025 | 725.00 | 725.00 | 716.85 | 722.30 | 722.30 | 0.21% | 3,247,761 |
| Nov 14, 2025 | 712.00 | 724.00 | 712.00 | 720.80 | 720.80 | 0.43% | 3,854,104 |
| Nov 13, 2025 | 706.95 | 720.35 | 705.00 | 717.70 | 717.70 | 1.52% | 4,914,713 |
| Nov 12, 2025 | 700.00 | 708.35 | 698.65 | 706.95 | 706.95 | 1.32% | 4,614,524 |
| Nov 11, 2025 | 703.80 | 703.80 | 692.65 | 697.75 | 697.75 | -0.86% | 3,758,087 |
| Nov 10, 2025 | 691.30 | 707.50 | 690.35 | 703.80 | 703.80 | 1.81% | 2,938,488 |
| Nov 7, 2025 | 697.00 | 698.75 | 672.60 | 691.30 | 691.30 | -0.82% | 5,546,394 |
| Nov 6, 2025 | 715.00 | 738.30 | 694.05 | 697.00 | 697.00 | -6.22% | 12,158,020 |
| Nov 4, 2025 | 744.65 | 746.75 | 738.00 | 743.20 | 743.20 | -0.53% | 2,564,263 |
| Nov 3, 2025 | 741.80 | 749.95 | 739.10 | 747.15 | 747.15 | 0.72% | 1,600,989 |
| Oct 31, 2025 | 749.65 | 753.95 | 739.65 | 741.80 | 741.80 | -1.05% | 2,279,088 |
| Oct 30, 2025 | 746.75 | 752.25 | 742.60 | 749.65 | 749.65 | 0.39% | 913,961 |
| Oct 29, 2025 | 741.00 | 749.70 | 737.45 | 746.75 | 746.75 | 0.67% | 3,288,567 |
| Oct 28, 2025 | 746.55 | 747.75 | 739.20 | 741.75 | 741.75 | -0.64% | 1,569,323 |
| Oct 27, 2025 | 736.25 | 748.00 | 734.85 | 746.55 | 746.55 | 1.45% | 1,602,382 |
| Oct 24, 2025 | 734.70 | 741.50 | 731.35 | 735.90 | 735.90 | -0.22% | 1,708,596 |
| Oct 23, 2025 | 747.50 | 748.90 | 736.20 | 737.55 | 737.55 | -0.90% | 2,623,071 |
| Oct 21, 2025 | 746.05 | 748.00 | 741.00 | 744.25 | 744.25 | 0.17% | 249,034 |
| Oct 20, 2025 | 736.20 | 744.50 | 736.20 | 743.00 | 743.00 | 1.03% | 1,820,844 |
| Oct 17, 2025 | 739.05 | 743.30 | 734.30 | 735.40 | 735.40 | -0.36% | 1,915,423 |
| Oct 16, 2025 | 730.00 | 740.95 | 729.00 | 738.05 | 738.05 | 1.42% | 2,887,514 |
| Oct 15, 2025 | 721.75 | 730.75 | 719.65 | 727.75 | 727.75 | 0.92% | 2,906,645 |
| Oct 14, 2025 | 729.00 | 736.65 | 719.15 | 721.15 | 721.15 | -0.67% | 2,288,523 |
| Oct 13, 2025 | 733.00 | 736.35 | 722.00 | 726.05 | 726.05 | -1.29% | 1,692,185 |
| Oct 10, 2025 | 732.05 | 739.80 | 731.05 | 735.55 | 735.55 | 0.46% | 1,505,485 |
| Oct 9, 2025 | 733.00 | 735.00 | 728.00 | 732.15 | 732.15 | 0.29% | 1,123,403 |
| Oct 8, 2025 | 730.10 | 735.80 | 728.05 | 730.00 | 730.00 | -0.44% | 2,734,309 |
| Oct 7, 2025 | 725.00 | 735.25 | 721.00 | 733.25 | 733.25 | 1.34% | 3,016,892 |
| Oct 6, 2025 | 728.05 | 728.35 | 718.50 | 723.55 | 723.55 | -0.12% | 2,782,042 |
| Oct 3, 2025 | 725.05 | 727.30 | 720.20 | 724.45 | 724.45 | 0.17% | 1,911,564 |
| Oct 1, 2025 | 718.65 | 724.50 | 711.00 | 723.25 | 723.25 | 0.41% | 1,845,296 |
| Sep 30, 2025 | 725.00 | 727.45 | 718.90 | 720.30 | 720.30 | -0.55% | 3,742,770 |
| Sep 29, 2025 | 711.10 | 727.00 | 710.55 | 724.30 | 724.30 | 2.04% | 4,836,722 |
| Sep 26, 2025 | 733.00 | 734.95 | 708.10 | 709.80 | 709.80 | -3.05% | 4,121,924 |
| Sep 25, 2025 | 746.85 | 749.70 | 730.10 | 732.15 | 732.15 | -1.86% | 3,330,705 |
| Sep 24, 2025 | 752.00 | 756.70 | 744.50 | 746.00 | 746.00 | -0.80% | 2,452,434 |