The Indian Hotels Company Limited (NSE:INDHOTEL)
India
· Delayed Price · Currency is INR 645.00
-7.45 (-1.14%)
Apr 29, 2026, 2:20 PM IST
The Indian Hotels Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 654.00 | 656.60 | 650.00 | 655.05 | - | 0.40% | 312,449 |
| Apr 28, 2026 | 645.10 | 655.00 | 643.25 | 652.45 | 652.45 | 0.71% | 1,967,671 |
| Apr 27, 2026 | 635.55 | 652.50 | 635.35 | 647.85 | 647.85 | 1.97% | 1,469,955 |
| Apr 24, 2026 | 636.85 | 641.55 | 630.40 | 635.35 | 635.35 | -0.64% | 2,239,399 |
| Apr 23, 2026 | 657.00 | 657.00 | 636.00 | 639.45 | 639.45 | -3.07% | 4,493,765 |
| Apr 22, 2026 | 662.90 | 666.05 | 657.50 | 659.70 | 659.70 | -0.97% | 1,658,342 |
| Apr 21, 2026 | 658.95 | 667.20 | 655.75 | 666.15 | 666.15 | 1.01% | 1,597,620 |
| Apr 20, 2026 | 659.00 | 668.80 | 647.65 | 659.50 | 659.50 | 0.03% | 2,662,519 |
| Apr 17, 2026 | 654.00 | 661.45 | 647.90 | 659.30 | 659.30 | 1.00% | 2,644,531 |
| Apr 16, 2026 | 651.25 | 662.95 | 644.30 | 652.75 | 652.75 | 0.98% | 3,134,706 |
| Apr 15, 2026 | 641.05 | 653.40 | 638.90 | 646.40 | 646.40 | 1.80% | 3,031,172 |
| Apr 13, 2026 | 620.05 | 640.00 | 618.00 | 634.95 | 634.95 | -1.02% | 2,083,643 |
| Apr 10, 2026 | 633.35 | 644.00 | 633.35 | 641.50 | 641.50 | 1.97% | 1,898,558 |
| Apr 9, 2026 | 635.00 | 635.00 | 619.10 | 629.10 | 629.10 | -1.14% | 2,021,831 |
| Apr 8, 2026 | 621.50 | 643.50 | 621.50 | 636.35 | 636.35 | 5.99% | 3,317,869 |
| Apr 7, 2026 | 591.20 | 602.40 | 577.65 | 600.40 | 600.40 | 0.84% | 2,169,845 |
| Apr 6, 2026 | 584.00 | 597.80 | 577.80 | 595.40 | 595.40 | 2.17% | 3,018,104 |
| Apr 2, 2026 | 578.00 | 584.90 | 565.00 | 582.75 | 582.75 | -0.42% | 3,849,686 |
| Apr 1, 2026 | 597.00 | 597.00 | 581.00 | 585.20 | 585.20 | 2.50% | 5,310,511 |
| Mar 30, 2026 | 582.15 | 587.80 | 569.00 | 570.95 | 570.95 | -3.38% | 5,494,383 |
| Mar 27, 2026 | 611.00 | 615.00 | 588.90 | 590.90 | 590.90 | -4.28% | 7,459,494 |
| Mar 25, 2026 | 611.70 | 625.95 | 609.70 | 617.30 | 617.30 | 2.19% | 2,887,317 |
| Mar 24, 2026 | 599.90 | 607.50 | 588.00 | 604.05 | 604.05 | 3.71% | 2,990,050 |
| Mar 23, 2026 | 610.55 | 611.00 | 580.85 | 582.45 | 582.45 | -5.38% | 3,495,215 |
| Mar 20, 2026 | 616.70 | 630.40 | 614.05 | 615.55 | 615.55 | 0.31% | 1,743,429 |
| Mar 19, 2026 | 629.35 | 629.35 | 611.55 | 613.65 | 613.65 | -3.66% | 1,029,632 |
| Mar 18, 2026 | 624.85 | 641.90 | 621.70 | 636.95 | 636.95 | 2.40% | 2,400,000 |
| Mar 17, 2026 | 615.00 | 624.95 | 608.00 | 622.05 | 622.05 | 1.42% | 2,270,604 |
| Mar 16, 2026 | 610.00 | 617.20 | 595.00 | 613.35 | 613.35 | 0.57% | 3,356,823 |
| Mar 13, 2026 | 617.20 | 624.95 | 607.05 | 609.85 | 609.85 | -2.42% | 2,889,105 |
| Mar 12, 2026 | 617.00 | 631.90 | 603.75 | 624.95 | 624.95 | 0.14% | 4,723,816 |
| Mar 11, 2026 | 630.00 | 632.00 | 620.35 | 624.05 | 624.05 | -0.85% | 2,374,852 |
| Mar 10, 2026 | 612.25 | 631.40 | 612.25 | 629.40 | 629.40 | 2.89% | 2,881,261 |
| Mar 9, 2026 | 610.10 | 613.95 | 597.00 | 611.70 | 611.70 | -1.95% | 3,679,712 |
| Mar 6, 2026 | 624.65 | 629.75 | 618.80 | 623.85 | 623.85 | -0.93% | 3,777,555 |
| Mar 5, 2026 | 638.00 | 641.85 | 614.10 | 629.70 | 629.70 | -0.64% | 4,257,521 |
| Mar 4, 2026 | 640.00 | 643.05 | 630.00 | 633.75 | 633.75 | -2.65% | 3,210,626 |
| Mar 2, 2026 | 645.30 | 662.10 | 640.25 | 651.00 | 651.00 | -2.41% | 1,894,582 |
| Feb 27, 2026 | 685.00 | 685.00 | 665.25 | 667.05 | 667.05 | -2.04% | 4,968,047 |
| Feb 26, 2026 | 676.70 | 682.05 | 672.95 | 680.95 | 680.95 | 0.63% | 1,540,627 |
| Feb 25, 2026 | 678.00 | 682.90 | 671.25 | 676.70 | 676.70 | 0.08% | 1,463,623 |
| Feb 24, 2026 | 669.10 | 679.10 | 668.30 | 676.15 | 676.15 | 0.16% | 2,532,825 |
| Feb 23, 2026 | 681.05 | 683.10 | 672.10 | 675.10 | 675.10 | 0.02% | 3,799,324 |
| Feb 20, 2026 | 671.00 | 680.50 | 665.00 | 674.95 | 674.95 | 0.42% | 1,301,586 |
| Feb 19, 2026 | 695.95 | 697.00 | 668.10 | 672.10 | 672.10 | -3.31% | 1,302,865 |
| Feb 18, 2026 | 683.00 | 696.90 | 682.30 | 695.10 | 695.10 | 1.07% | 1,977,779 |
| Feb 17, 2026 | 691.00 | 699.00 | 685.70 | 687.75 | 687.75 | -0.47% | 1,325,438 |
| Feb 16, 2026 | 699.90 | 703.45 | 685.45 | 691.00 | 691.00 | -1.27% | 1,206,215 |
| Feb 13, 2026 | 707.00 | 707.00 | 683.40 | 699.90 | 699.90 | -1.70% | 3,861,052 |
| Feb 12, 2026 | 707.00 | 713.90 | 696.20 | 712.00 | 712.00 | 0.63% | 3,425,160 |
| Feb 11, 2026 | 703.45 | 708.60 | 698.50 | 707.55 | 707.55 | 0.71% | 1,356,773 |
| Feb 10, 2026 | 700.00 | 706.90 | 693.00 | 702.55 | 702.55 | 1.09% | 1,303,615 |
| Feb 9, 2026 | 684.35 | 698.80 | 682.95 | 695.00 | 695.00 | 1.73% | 1,133,059 |
| Feb 6, 2026 | 687.55 | 688.95 | 675.30 | 683.20 | 683.20 | -0.86% | 916,019 |
| Feb 5, 2026 | 689.40 | 693.45 | 681.85 | 689.15 | 689.15 | 0.44% | 1,307,331 |
| Feb 4, 2026 | 684.90 | 687.60 | 671.10 | 686.15 | 686.15 | 0.68% | 878,517 |
| Feb 3, 2026 | 680.00 | 693.90 | 678.25 | 681.50 | 681.50 | 2.65% | 1,625,286 |
| Feb 2, 2026 | 664.00 | 667.30 | 646.70 | 663.90 | 663.90 | -0.06% | 1,970,748 |
| Feb 1, 2026 | 675.60 | 681.45 | 627.20 | 664.30 | 664.30 | -1.46% | 1,739,209 |
| Jan 30, 2026 | 667.90 | 678.50 | 661.50 | 674.15 | 674.15 | 1.44% | 3,713,962 |
| Jan 29, 2026 | 656.00 | 665.80 | 648.55 | 664.60 | 664.60 | 1.28% | 3,053,868 |
| Jan 28, 2026 | 651.40 | 659.40 | 648.00 | 656.20 | 656.20 | 0.74% | 3,678,915 |
| Jan 27, 2026 | 640.70 | 654.10 | 633.85 | 651.35 | 651.35 | 0.86% | 5,027,334 |
| Jan 23, 2026 | 654.00 | 657.45 | 640.55 | 645.80 | 645.80 | -1.64% | 4,263,487 |
| Jan 22, 2026 | 660.00 | 664.65 | 648.45 | 656.55 | 656.55 | 0.45% | 5,736,453 |
| Jan 21, 2026 | 645.00 | 662.45 | 637.55 | 653.60 | 653.60 | 1.25% | 5,962,526 |
| Jan 20, 2026 | 670.00 | 670.45 | 641.35 | 645.50 | 645.50 | -3.42% | 3,777,196 |
| Jan 19, 2026 | 682.95 | 687.20 | 665.80 | 668.35 | 668.35 | -2.35% | 3,112,471 |
| Jan 16, 2026 | 694.70 | 696.00 | 682.45 | 684.45 | 684.45 | -0.73% | 3,581,617 |
| Jan 14, 2026 | 679.05 | 692.50 | 675.10 | 689.45 | 689.45 | 1.67% | 3,808,208 |
| Jan 13, 2026 | 693.00 | 694.20 | 675.25 | 678.15 | 678.15 | -1.73% | 3,034,666 |
| Jan 12, 2026 | 692.00 | 692.55 | 681.30 | 690.10 | 690.10 | -0.43% | 1,750,234 |
| Jan 9, 2026 | 699.20 | 704.70 | 690.50 | 693.10 | 693.10 | -1.60% | 2,597,123 |
| Jan 8, 2026 | 712.00 | 713.55 | 701.00 | 704.35 | 704.35 | -1.54% | 3,026,071 |
| Jan 7, 2026 | 720.00 | 721.05 | 703.30 | 715.35 | 715.35 | -1.52% | 3,998,970 |
| Jan 6, 2026 | 746.00 | 746.00 | 720.30 | 726.40 | 726.40 | -2.39% | 2,525,206 |
| Jan 5, 2026 | 748.00 | 748.00 | 735.50 | 744.20 | 744.20 | -0.59% | 1,693,043 |
| Jan 2, 2026 | 736.40 | 751.30 | 735.55 | 748.65 | 748.65 | 1.36% | 1,660,155 |
| Jan 1, 2026 | 741.95 | 742.70 | 731.40 | 738.60 | 738.60 | -0.03% | 1,108,196 |
| Dec 31, 2025 | 733.00 | 740.95 | 731.70 | 738.85 | 738.85 | 1.27% | 2,264,023 |
| Dec 30, 2025 | 743.50 | 743.50 | 725.10 | 729.55 | 729.55 | -1.70% | 6,502,946 |
| Dec 29, 2025 | 740.00 | 743.05 | 737.55 | 742.15 | 742.15 | 0.34% | 3,172,912 |
| Dec 26, 2025 | 740.10 | 744.50 | 736.45 | 739.60 | 739.60 | -0.07% | 1,596,208 |
| Dec 24, 2025 | 738.40 | 741.05 | 734.45 | 740.10 | 740.10 | 0.24% | 1,613,745 |
| Dec 23, 2025 | 743.70 | 743.85 | 734.00 | 738.30 | 738.30 | -0.25% | 1,609,752 |
| Dec 22, 2025 | 735.00 | 741.55 | 728.00 | 740.15 | 740.15 | 1.22% | 1,140,608 |
| Dec 19, 2025 | 723.95 | 733.00 | 721.55 | 731.20 | 731.20 | 1.27% | 2,770,317 |
| Dec 18, 2025 | 713.00 | 723.50 | 712.00 | 722.00 | 722.00 | 1.23% | 2,445,790 |
| Dec 17, 2025 | 721.55 | 728.95 | 710.30 | 713.20 | 713.20 | -1.66% | 2,576,640 |
| Dec 16, 2025 | 727.10 | 731.90 | 723.50 | 725.25 | 725.25 | -0.81% | 2,129,633 |
| Dec 15, 2025 | 735.00 | 738.30 | 727.95 | 731.15 | 731.15 | -0.53% | 2,997,677 |
| Dec 12, 2025 | 730.00 | 740.95 | 727.35 | 735.05 | 735.05 | 0.83% | 2,784,620 |
| Dec 11, 2025 | 719.95 | 732.00 | 716.10 | 729.00 | 729.00 | 1.45% | 1,695,971 |
| Dec 10, 2025 | 728.40 | 732.90 | 717.10 | 718.60 | 718.60 | -1.26% | 1,758,455 |
| Dec 9, 2025 | 719.40 | 729.80 | 707.80 | 727.75 | 727.75 | 1.34% | 3,074,691 |
| Dec 8, 2025 | 726.00 | 735.95 | 714.25 | 718.10 | 718.10 | -1.75% | 2,518,371 |
| 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 |