The Indian Hotels Company Limited (BOM:500850)
India
· Delayed Price · Currency is INR 730.70
+1.50 (0.21%)
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 | 728.15 | 740.55 | 727.05 | 730.70 | 730.70 | 0.21% | 31,111 |
| Dec 4, 2025 | 734.00 | 738.30 | 728.50 | 729.20 | 729.20 | -0.75% | 29,579 |
| Dec 3, 2025 | 740.95 | 745.80 | 731.25 | 734.70 | 734.70 | -1.04% | 266,346 |
| Dec 2, 2025 | 751.85 | 754.15 | 740.50 | 742.45 | 742.45 | -0.84% | 38,116 |
| Dec 1, 2025 | 753.00 | 753.00 | 744.35 | 748.75 | 748.75 | 0.64% | 35,098 |
| Nov 28, 2025 | 733.05 | 748.80 | 733.05 | 744.00 | 744.00 | 1.20% | 149,469 |
| Nov 27, 2025 | 731.00 | 740.00 | 727.10 | 735.15 | 735.15 | 0.57% | 37,059 |
| Nov 26, 2025 | 725.95 | 735.75 | 724.15 | 731.00 | 731.00 | 0.65% | 36,830 |
| Nov 25, 2025 | 721.50 | 728.00 | 717.95 | 726.30 | 726.30 | 0.66% | 143,032 |
| Nov 24, 2025 | 734.95 | 737.00 | 717.00 | 721.55 | 721.55 | -1.55% | 283,367 |
| Nov 21, 2025 | 732.75 | 739.20 | 729.50 | 732.90 | 732.90 | -0.03% | 44,467 |
| Nov 20, 2025 | 723.95 | 740.95 | 719.00 | 733.10 | 733.10 | 1.88% | 976,218 |
| Nov 19, 2025 | 708.00 | 723.25 | 708.00 | 719.60 | 719.60 | 1.01% | 30,520 |
| Nov 18, 2025 | 723.65 | 724.95 | 710.55 | 712.40 | 712.40 | -1.38% | 195,273 |
| Nov 17, 2025 | 723.35 | 726.20 | 717.00 | 722.35 | 722.35 | 0.27% | 95,456 |
| Nov 14, 2025 | 714.60 | 723.65 | 712.00 | 720.40 | 720.40 | 0.40% | 54,268 |
| Nov 13, 2025 | 708.50 | 720.00 | 705.05 | 717.50 | 717.50 | 1.49% | 125,217 |
| Nov 12, 2025 | 700.00 | 708.00 | 698.80 | 707.00 | 707.00 | 1.26% | 56,829 |
| Nov 11, 2025 | 701.00 | 703.85 | 692.75 | 698.20 | 698.20 | -0.75% | 37,081 |
| Nov 10, 2025 | 692.20 | 707.40 | 690.55 | 703.50 | 703.50 | 1.64% | 107,850 |
| Nov 7, 2025 | 697.15 | 697.15 | 672.55 | 692.15 | 692.15 | -0.72% | 672,532 |
| Nov 6, 2025 | 711.20 | 736.30 | 694.75 | 697.15 | 697.15 | -6.23% | 1,123,741 |
| Nov 4, 2025 | 746.35 | 746.55 | 738.75 | 743.45 | 743.45 | -0.48% | 147,487 |
| Nov 3, 2025 | 742.95 | 749.25 | 739.60 | 747.05 | 747.05 | 0.66% | 55,865 |
| Oct 31, 2025 | 744.65 | 753.95 | 740.00 | 742.15 | 742.15 | -1.01% | 43,554 |
| Oct 30, 2025 | 745.15 | 752.00 | 743.15 | 749.75 | 749.75 | 0.41% | 29,629 |
| Oct 29, 2025 | 741.00 | 749.60 | 738.00 | 746.70 | 746.70 | 0.69% | 41,602 |
| Oct 28, 2025 | 745.75 | 747.55 | 739.15 | 741.55 | 741.55 | -0.66% | 23,678 |
| Oct 27, 2025 | 737.00 | 747.85 | 734.85 | 746.50 | 746.50 | 1.40% | 68,651 |
| Oct 24, 2025 | 736.50 | 741.30 | 731.70 | 736.20 | 736.20 | -0.16% | 21,678 |
| Oct 23, 2025 | 747.75 | 748.90 | 736.05 | 737.35 | 737.35 | -0.92% | 24,968 |
| Oct 21, 2025 | 744.30 | 748.60 | 741.00 | 744.20 | 744.20 | 0.12% | 44,021 |
| Oct 20, 2025 | 738.95 | 744.50 | 736.90 | 743.30 | 743.30 | 1.06% | 66,141 |
| Oct 17, 2025 | 738.25 | 743.25 | 734.30 | 735.50 | 735.50 | -0.32% | 33,529 |
| Oct 16, 2025 | 729.15 | 739.90 | 729.15 | 737.85 | 737.85 | 1.34% | 81,495 |
| Oct 15, 2025 | 721.25 | 730.30 | 719.70 | 728.10 | 728.10 | 1.01% | 63,550 |
| Oct 14, 2025 | 731.65 | 736.15 | 719.00 | 720.80 | 720.80 | -0.86% | 71,710 |
| Oct 13, 2025 | 733.90 | 736.40 | 722.40 | 727.05 | 727.05 | -1.12% | 133,230 |
| Oct 10, 2025 | 732.90 | 740.10 | 731.85 | 735.30 | 735.30 | 0.44% | 129,961 |
| Oct 9, 2025 | 731.15 | 734.90 | 728.00 | 732.10 | 732.10 | 0.32% | 24,488 |
| Oct 8, 2025 | 730.00 | 735.00 | 728.50 | 729.80 | 729.80 | -0.56% | 36,335 |
| Oct 7, 2025 | 723.85 | 735.00 | 721.00 | 733.90 | 733.90 | 1.45% | 62,393 |
| Oct 6, 2025 | 726.30 | 726.75 | 718.35 | 723.40 | 723.40 | -0.18% | 72,462 |
| Oct 3, 2025 | 723.60 | 727.25 | 720.65 | 724.70 | 724.70 | 0.21% | 33,654 |
| Oct 1, 2025 | 720.25 | 724.80 | 711.25 | 723.20 | 723.20 | 0.39% | 66,201 |
| Sep 30, 2025 | 724.30 | 727.10 | 719.15 | 720.40 | 720.40 | -0.55% | 52,598 |
| Sep 29, 2025 | 710.20 | 725.75 | 710.20 | 724.35 | 724.35 | 2.03% | 79,742 |
| Sep 26, 2025 | 733.80 | 734.95 | 708.70 | 709.95 | 709.95 | -3.05% | 117,085 |
| Sep 25, 2025 | 745.55 | 749.95 | 730.50 | 732.25 | 732.25 | -1.87% | 91,087 |
| Sep 24, 2025 | 752.00 | 756.70 | 744.70 | 746.20 | 746.20 | -0.78% | 74,027 |
| Sep 23, 2025 | 769.50 | 773.95 | 746.00 | 752.05 | 752.05 | -2.27% | 128,772 |
| Sep 22, 2025 | 774.65 | 776.50 | 768.25 | 769.55 | 769.55 | -0.70% | 20,151 |
| Sep 19, 2025 | 774.95 | 781.00 | 764.10 | 774.95 | 774.95 | -0.86% | 82,221 |
| Sep 18, 2025 | 783.95 | 791.50 | 772.20 | 781.65 | 781.65 | 0.18% | 136,456 |
| Sep 17, 2025 | 786.10 | 787.85 | 778.50 | 780.25 | 780.25 | 0.21% | 25,951 |
| Sep 16, 2025 | 790.90 | 790.90 | 775.00 | 778.60 | 778.60 | -1.57% | 97,585 |
| Sep 15, 2025 | 781.20 | 792.40 | 778.20 | 791.05 | 791.05 | 1.68% | 98,409 |
| Sep 12, 2025 | 775.00 | 782.50 | 773.75 | 777.95 | 777.95 | 0.53% | 34,506 |
| Sep 11, 2025 | 773.15 | 778.35 | 770.50 | 773.85 | 773.85 | -0.24% | 41,207 |
| Sep 10, 2025 | 776.00 | 781.65 | 772.15 | 775.75 | 775.75 | -0.07% | 45,489 |
| Sep 9, 2025 | 778.15 | 780.75 | 766.10 | 776.30 | 776.30 | -0.21% | 78,704 |
| Sep 8, 2025 | 775.10 | 785.70 | 774.00 | 777.95 | 777.95 | 0.50% | 56,297 |
| Sep 5, 2025 | 779.60 | 779.95 | 769.20 | 774.10 | 774.10 | -0.05% | 28,657 |
| Sep 4, 2025 | 785.95 | 790.00 | 772.40 | 774.50 | 774.50 | 0.10% | 52,822 |
| Sep 3, 2025 | 764.95 | 782.30 | 764.50 | 773.70 | 773.70 | 1.07% | 38,061 |
| Sep 2, 2025 | 771.95 | 771.95 | 756.70 | 765.50 | 765.50 | 0.77% | 90,212 |
| Sep 1, 2025 | 759.10 | 765.30 | 755.55 | 759.65 | 759.65 | 0.15% | 55,332 |
| Aug 29, 2025 | 766.05 | 776.85 | 757.10 | 758.50 | 758.50 | -0.94% | 96,415 |
| Aug 28, 2025 | 781.60 | 781.60 | 763.50 | 765.70 | 765.70 | -0.47% | 74,260 |
| Aug 26, 2025 | 785.55 | 788.00 | 766.00 | 769.35 | 769.35 | -2.06% | 92,424 |
| Aug 25, 2025 | 790.15 | 794.40 | 783.95 | 785.55 | 785.55 | -0.44% | 80,092 |
| Aug 22, 2025 | 803.00 | 803.00 | 787.65 | 789.05 | 789.05 | -0.80% | 36,824 |
| Aug 21, 2025 | 806.15 | 811.90 | 791.30 | 795.45 | 795.45 | -1.52% | 121,060 |
| Aug 20, 2025 | 762.65 | 811.70 | 762.65 | 807.75 | 807.75 | 4.23% | 392,879 |
| Aug 19, 2025 | 775.45 | 777.75 | 766.00 | 775.00 | 775.00 | -0.05% | 28,362 |
| Aug 18, 2025 | 783.50 | 785.00 | 773.10 | 775.35 | 775.35 | 0.14% | 66,243 |
| Aug 14, 2025 | 770.20 | 776.70 | 763.90 | 774.25 | 774.25 | 0.58% | 90,967 |
| Aug 13, 2025 | 748.60 | 770.80 | 748.60 | 769.75 | 769.75 | 2.98% | 186,347 |
| Aug 12, 2025 | 751.80 | 759.00 | 745.30 | 747.50 | 747.50 | 0.11% | 35,376 |
| Aug 11, 2025 | 736.75 | 748.40 | 735.50 | 746.65 | 746.65 | 1.65% | 22,794 |
| Aug 8, 2025 | 740.10 | 746.45 | 732.95 | 734.50 | 734.50 | -1.10% | 47,888 |
| Aug 7, 2025 | 737.80 | 746.25 | 734.55 | 742.70 | 742.70 | -0.52% | 207,259 |
| Aug 6, 2025 | 754.60 | 755.50 | 739.15 | 746.60 | 746.60 | -0.63% | 220,470 |
| Aug 5, 2025 | 750.00 | 752.00 | 741.50 | 751.35 | 751.35 | 0.25% | 33,597 |
| Aug 4, 2025 | 741.45 | 752.35 | 735.70 | 749.45 | 749.45 | 1.16% | 31,219 |
| Aug 1, 2025 | 740.85 | 750.10 | 738.15 | 740.85 | 740.85 | - | 197,211 |
| Jul 31, 2025 | 735.55 | 745.20 | 735.55 | 740.85 | 740.85 | -0.53% | 28,197 |
| Jul 30, 2025 | 752.45 | 755.10 | 743.80 | 744.80 | 744.80 | -0.43% | 37,455 |
| Jul 29, 2025 | 741.55 | 750.80 | 740.40 | 748.00 | 748.00 | 0.34% | 58,344 |
| Jul 28, 2025 | 744.85 | 753.65 | 740.45 | 745.45 | 745.45 | -0.03% | 23,675 |
| Jul 25, 2025 | 750.00 | 753.85 | 739.35 | 745.65 | 745.65 | -1.10% | 23,482 |
| Jul 24, 2025 | 757.30 | 758.10 | 750.40 | 753.95 | 753.95 | 0.01% | 27,218 |
| Jul 23, 2025 | 755.45 | 757.40 | 746.30 | 753.85 | 753.85 | -0.34% | 87,819 |
| Jul 22, 2025 | 773.55 | 779.95 | 755.60 | 756.40 | 756.40 | -1.94% | 58,682 |
| Jul 21, 2025 | 769.75 | 776.60 | 764.60 | 771.40 | 771.40 | 0.73% | 94,401 |
| Jul 18, 2025 | 761.00 | 769.35 | 751.00 | 765.80 | 765.80 | 1.56% | 530,547 |
| Jul 17, 2025 | 754.00 | 760.80 | 751.25 | 754.05 | 754.05 | 0.37% | 136,157 |
| Jul 16, 2025 | 748.25 | 753.00 | 736.25 | 751.25 | 751.25 | 0.77% | 84,875 |
| Jul 15, 2025 | 727.90 | 747.05 | 727.90 | 745.50 | 745.50 | 2.42% | 1,141,861 |
| Jul 14, 2025 | 735.10 | 741.60 | 725.00 | 727.90 | 727.90 | -0.98% | 112,046 |