The Indian Hotels Company Limited (BOM:500850)
India
· Delayed Price · Currency is INR 652.00
+4.25 (0.66%)
At close: Apr 28, 2026
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 647.00 | 655.00 | 643.35 | 652.00 | 652.00 | 0.66% | 41,451 |
| Apr 27, 2026 | 633.45 | 652.60 | 633.45 | 647.75 | 647.75 | 1.90% | 304,510 |
| Apr 24, 2026 | 638.80 | 641.40 | 630.70 | 635.65 | 635.65 | -0.51% | 52,385 |
| Apr 23, 2026 | 658.00 | 658.00 | 636.15 | 638.90 | 638.90 | -3.04% | 501,278 |
| Apr 22, 2026 | 664.85 | 664.85 | 657.50 | 658.95 | 658.95 | -1.07% | 345,473 |
| Apr 21, 2026 | 659.90 | 667.20 | 657.20 | 666.05 | 666.05 | 1.30% | 29,648 |
| Apr 20, 2026 | 657.00 | 668.40 | 648.00 | 657.50 | 657.50 | -0.31% | 147,337 |
| Apr 17, 2026 | 652.45 | 661.35 | 648.00 | 659.55 | 659.55 | 0.96% | 139,454 |
| Apr 16, 2026 | 650.05 | 662.85 | 644.55 | 653.30 | 653.30 | 1.07% | 135,275 |
| Apr 15, 2026 | 644.75 | 653.10 | 639.20 | 646.40 | 646.40 | 1.68% | 193,124 |
| Apr 13, 2026 | 624.40 | 639.95 | 618.10 | 635.75 | 635.75 | -0.87% | 78,522 |
| Apr 10, 2026 | 634.05 | 643.55 | 634.05 | 641.30 | 641.30 | 1.98% | 39,999 |
| Apr 9, 2026 | 635.95 | 635.95 | 619.40 | 628.85 | 628.85 | -1.15% | 51,629 |
| Apr 8, 2026 | 624.85 | 643.35 | 624.80 | 636.15 | 636.15 | 5.96% | 134,568 |
| Apr 7, 2026 | 594.30 | 602.00 | 577.70 | 600.35 | 600.35 | 0.81% | 69,286 |
| Apr 6, 2026 | 583.40 | 597.85 | 578.00 | 595.55 | 595.55 | 2.14% | 175,526 |
| Apr 2, 2026 | 578.95 | 584.95 | 565.25 | 583.05 | 583.05 | -0.44% | 97,197 |
| Apr 1, 2026 | 606.35 | 606.35 | 581.00 | 585.65 | 585.65 | 2.61% | 1,352,882 |
| Mar 30, 2026 | 590.55 | 590.55 | 569.00 | 570.75 | 570.75 | -3.39% | 188,878 |
| Mar 27, 2026 | 606.65 | 614.85 | 588.60 | 590.75 | 590.75 | -4.31% | 285,825 |
| Mar 25, 2026 | 608.50 | 625.95 | 608.50 | 617.35 | 617.35 | 2.19% | 240,927 |
| Mar 24, 2026 | 600.55 | 607.40 | 588.10 | 604.10 | 604.10 | 3.71% | 192,598 |
| Mar 23, 2026 | 610.10 | 613.20 | 581.00 | 582.50 | 582.50 | -5.40% | 199,555 |
| Mar 20, 2026 | 614.90 | 630.00 | 614.15 | 615.75 | 615.75 | 0.40% | 68,213 |
| Mar 19, 2026 | 630.70 | 630.70 | 611.50 | 613.30 | 613.30 | -3.74% | 58,675 |
| Mar 18, 2026 | 629.35 | 641.75 | 622.05 | 637.10 | 637.10 | 2.54% | 48,961 |
| Mar 17, 2026 | 614.25 | 625.40 | 608.05 | 621.30 | 621.30 | 1.30% | 64,752 |
| Mar 16, 2026 | 608.45 | 616.90 | 595.00 | 613.35 | 613.35 | 0.58% | 155,552 |
| Mar 13, 2026 | 618.80 | 623.70 | 607.45 | 609.80 | 609.80 | -2.40% | 93,419 |
| Mar 12, 2026 | 619.95 | 631.40 | 603.90 | 624.80 | 624.80 | 0.15% | 83,666 |
| Mar 11, 2026 | 629.30 | 635.45 | 620.40 | 623.85 | 623.85 | -0.85% | 214,604 |
| Mar 10, 2026 | 613.45 | 631.45 | 613.45 | 629.20 | 629.20 | 2.84% | 92,935 |
| Mar 9, 2026 | 612.90 | 614.40 | 597.15 | 611.80 | 611.80 | -1.91% | 135,617 |
| 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 |