The Indian Hotels Company Limited (BOM:500850)
India
· Delayed Price · Currency is INR 611.80
-11.90 (-1.91%)
At close: Mar 9, 2026
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 620.45 | 629.75 | 618.75 | 623.70 | 623.70 | -0.97% | 800,958 |
| Mar 5, 2026 | 634.55 | 642.25 | 614.05 | 629.80 | 629.80 | -0.37% | 137,665 |
| Mar 4, 2026 | 640.15 | 641.75 | 627.40 | 632.15 | 632.15 | -2.94% | 274,057 |
| Mar 2, 2026 | 637.80 | 662.00 | 637.80 | 651.30 | 651.30 | -2.40% | 1,362,638 |
| Feb 27, 2026 | 682.65 | 683.95 | 665.00 | 667.30 | 667.30 | -2.03% | 93,961 |
| Feb 26, 2026 | 676.70 | 682.35 | 673.25 | 681.10 | 681.10 | 0.67% | 21,574 |
| Feb 25, 2026 | 676.05 | 682.95 | 671.05 | 676.60 | 676.60 | -0.04% | 90,377 |
| Feb 24, 2026 | 668.25 | 679.00 | 668.25 | 676.85 | 676.85 | 0.33% | 140,784 |
| Feb 23, 2026 | 680.00 | 683.25 | 672.10 | 674.60 | 674.60 | 0.04% | 43,551 |
| Feb 20, 2026 | 671.75 | 680.55 | 665.00 | 674.30 | 674.30 | 0.33% | 48,477 |
| Feb 19, 2026 | 695.20 | 696.00 | 668.75 | 672.10 | 672.10 | -3.31% | 73,872 |
| Feb 18, 2026 | 685.00 | 696.60 | 682.05 | 695.10 | 695.10 | 1.11% | 178,370 |
| Feb 17, 2026 | 691.05 | 698.50 | 686.10 | 687.50 | 687.50 | -0.48% | 21,248 |
| Feb 16, 2026 | 696.20 | 702.90 | 685.40 | 690.80 | 690.80 | -1.35% | 99,689 |
| Feb 13, 2026 | 709.90 | 709.90 | 683.95 | 700.25 | 700.25 | -1.59% | 127,529 |
| Feb 12, 2026 | 718.70 | 718.70 | 696.30 | 711.60 | 711.60 | 0.61% | 58,431 |
| Feb 11, 2026 | 708.85 | 708.85 | 698.65 | 707.30 | 707.30 | 0.71% | 34,128 |
| Feb 10, 2026 | 701.15 | 706.90 | 693.55 | 702.30 | 702.30 | 0.88% | 70,316 |
| Feb 9, 2026 | 683.55 | 698.75 | 683.15 | 696.20 | 696.20 | 1.98% | 56,634 |
| Feb 6, 2026 | 689.50 | 689.50 | 676.00 | 682.65 | 682.65 | -0.93% | 23,980 |
| Feb 5, 2026 | 687.30 | 693.85 | 682.00 | 689.05 | 689.05 | 0.43% | 149,855 |
| Feb 4, 2026 | 689.70 | 689.70 | 671.60 | 686.10 | 686.10 | 0.71% | 44,068 |
| Feb 3, 2026 | 675.60 | 694.20 | 675.60 | 681.25 | 681.25 | 2.57% | 310,867 |
| Feb 2, 2026 | 662.10 | 667.15 | 647.30 | 664.20 | 664.20 | 0.36% | 144,695 |
| Feb 1, 2026 | 675.05 | 681.50 | 626.65 | 661.85 | 661.85 | -1.88% | 84,632 |
| Jan 30, 2026 | 666.00 | 677.45 | 661.60 | 674.50 | 674.50 | 1.49% | 176,556 |
| Jan 29, 2026 | 655.25 | 665.80 | 648.95 | 664.60 | 664.60 | 1.26% | 66,601 |
| Jan 28, 2026 | 650.90 | 658.60 | 648.55 | 656.30 | 656.30 | 0.96% | 37,217 |
| Jan 27, 2026 | 641.55 | 654.00 | 633.70 | 650.05 | 650.05 | 0.80% | 2,247,082 |
| Jan 23, 2026 | 655.00 | 656.00 | 640.95 | 644.90 | 644.90 | -1.78% | 151,862 |
| Jan 22, 2026 | 655.75 | 663.00 | 649.20 | 656.60 | 656.60 | 0.40% | 121,789 |
| Jan 21, 2026 | 644.25 | 662.30 | 638.00 | 654.00 | 654.00 | 1.36% | 86,636 |
| Jan 20, 2026 | 669.20 | 670.75 | 641.25 | 645.20 | 645.20 | -3.43% | 326,617 |
| Jan 19, 2026 | 684.00 | 687.25 | 666.00 | 668.15 | 668.15 | -2.34% | 329,273 |
| Jan 16, 2026 | 690.80 | 695.95 | 682.15 | 684.15 | 684.15 | -0.83% | 240,644 |
| Jan 14, 2026 | 679.45 | 692.95 | 674.25 | 689.85 | 689.85 | 1.67% | 204,520 |
| Jan 13, 2026 | 692.10 | 694.35 | 675.40 | 678.55 | 678.55 | -1.68% | 70,501 |
| Jan 12, 2026 | 690.65 | 692.45 | 681.30 | 690.15 | 690.15 | -0.45% | 188,254 |
| Jan 9, 2026 | 700.50 | 704.45 | 690.60 | 693.25 | 693.25 | -1.51% | 376,352 |
| Jan 8, 2026 | 710.75 | 713.20 | 701.10 | 703.85 | 703.85 | -1.69% | 222,327 |
| Jan 7, 2026 | 722.25 | 722.25 | 703.60 | 715.95 | 715.95 | -1.36% | 126,110 |
| Jan 6, 2026 | 743.75 | 745.45 | 720.80 | 725.85 | 725.85 | -2.52% | 877,863 |
| Jan 5, 2026 | 748.35 | 748.45 | 735.25 | 744.60 | 744.60 | -0.50% | 22,961 |
| Jan 2, 2026 | 739.35 | 751.00 | 735.20 | 748.35 | 748.35 | 1.19% | 107,331 |
| Jan 1, 2026 | 738.80 | 740.25 | 731.50 | 739.55 | 739.55 | 0.11% | 89,196 |
| Dec 31, 2025 | 730.75 | 740.85 | 730.75 | 738.75 | 738.75 | 1.17% | 186,864 |
| Dec 30, 2025 | 744.75 | 744.75 | 725.40 | 730.20 | 730.20 | -1.67% | 71,760 |
| Dec 29, 2025 | 748.10 | 748.10 | 737.50 | 742.60 | 742.60 | 0.45% | 66,829 |
| Dec 26, 2025 | 739.30 | 743.70 | 736.50 | 739.30 | 739.30 | -0.09% | 31,594 |
| Dec 24, 2025 | 737.55 | 741.30 | 734.10 | 739.95 | 739.95 | 0.25% | 69,187 |
| Dec 23, 2025 | 741.65 | 744.90 | 734.30 | 738.10 | 738.10 | -0.24% | 26,551 |
| Dec 22, 2025 | 733.20 | 741.40 | 728.00 | 739.90 | 739.90 | 1.19% | 264,645 |
| Dec 19, 2025 | 722.25 | 732.80 | 722.05 | 731.20 | 731.20 | 1.31% | 137,664 |
| Dec 18, 2025 | 713.50 | 723.55 | 710.70 | 721.75 | 721.75 | 1.16% | 41,044 |
| Dec 17, 2025 | 721.90 | 728.90 | 710.80 | 713.50 | 713.50 | -1.55% | 21,389 |
| Dec 16, 2025 | 729.20 | 731.10 | 723.30 | 724.70 | 724.70 | -0.79% | 12,821 |
| Dec 15, 2025 | 735.00 | 737.00 | 728.90 | 730.45 | 730.45 | -0.59% | 18,562 |
| Dec 12, 2025 | 728.15 | 741.20 | 727.40 | 734.80 | 734.80 | 0.77% | 85,155 |
| Dec 11, 2025 | 720.70 | 731.00 | 716.65 | 729.20 | 729.20 | 1.44% | 35,367 |
| Dec 10, 2025 | 727.35 | 732.40 | 717.15 | 718.85 | 718.85 | -1.21% | 15,499 |
| Dec 9, 2025 | 716.05 | 729.50 | 708.00 | 727.65 | 727.65 | 1.39% | 25,649 |
| Dec 8, 2025 | 721.05 | 736.00 | 715.00 | 717.70 | 717.70 | -1.78% | 38,538 |
| 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 |