The Indian Hotels Company Limited - INDHOTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	734	729.55	729.55	738.2	728.55	1.54M
December 03, 2025	740	734.6	734.6	746.15	730.85	1.51M
December 02, 2025	749	742.5	742.5	754	740.3	2.51M
December 01, 2025	750	749.05	749.05	752.45	744.4	2.24M
November 28, 2025	738	744.3	744.3	748.75	734.2	3.9M
November 27, 2025	731	735	735	740	727.4	1.86M
November 26, 2025	728.15	731.4	731.4	735.5	724.05	1.35M
November 25, 2025	720	726.5	726.5	728.15	717.95	3.84M
November 24, 2025	738	721.15	721.15	738	716.7	6.95M
November 21, 2025	732	733.2	733.2	739.25	729	2.74M
November 19, 2025	708.05	719.55	719.55	723.35	708.05	2.8M
November 18, 2025	725	712.75	712.75	725	710.6	3.17M
November 17, 2025	725	722.3	722.3	725	716.85	3.25M
November 14, 2025	712	720.8	720.8	724	712	3.85M
November 13, 2025	706.95	717.7	717.7	720.35	705	4.91M
November 12, 2025	700	706.95	706.95	708.35	698.65	4.61M
November 11, 2025	703.8	697.75	697.75	703.8	692.65	3.76M
November 10, 2025	691.3	703.8	703.8	707.5	690.35	2.94M
November 07, 2025	697	691.3	691.3	698.75	672.6	5.55M
November 06, 2025	715	697	697	738.3	694.05	12.16M
November 04, 2025	744.65	743.2	743.2	746.75	738	2.56M
November 03, 2025	741.8	747.15	747.15	749.95	739.1	1.6M
October 31, 2025	749.65	741.8	741.8	753.95	739.65	2.28M
October 30, 2025	746.75	749.65	749.65	752.25	742.6	913,961
October 29, 2025	741	746.75	746.75	749.7	737.45	3.29M
October 28, 2025	746.55	741.75	741.75	747.75	739.2	1.57M
October 27, 2025	736.25	746.55	746.55	748	734.85	1.6M
October 24, 2025	734.7	735.9	735.9	741.5	731.35	1.71M
October 23, 2025	747.5	737.55	737.55	748.9	736.2	2.62M
October 21, 2025	746.05	744.25	744.25	748	741	249,034
October 20, 2025	736.2	743	743	744.5	736.2	1.82M
October 17, 2025	739.05	735.4	735.4	743.3	734.3	1.92M
October 16, 2025	730	738.05	738.05	740.95	729	2.89M
October 15, 2025	721.75	727.75	727.75	730.75	719.65	2.91M
October 14, 2025	729	721.15	721.15	736.65	719.15	2.29M
October 13, 2025	733	726.05	726.05	736.35	722	1.69M
October 10, 2025	732.05	735.55	735.55	739.8	731.05	1.51M
October 09, 2025	733	732.15	732.15	735	728	1.12M
October 08, 2025	730.1	730	730	735.8	728.05	2.73M
October 07, 2025	725	733.25	733.25	735.25	721	3.02M
October 06, 2025	728.05	723.55	723.55	728.35	718.5	2.78M
October 03, 2025	725.05	724.45	724.45	727.3	720.2	1.91M
October 01, 2025	718.65	723.25	723.25	724.5	711	1.85M
September 30, 2025	725	720.3	720.3	727.45	718.9	3.74M
September 29, 2025	711.1	724.3	724.3	727	710.55	4.84M
September 26, 2025	733	709.8	709.8	734.95	708.1	4.12M
September 25, 2025	746.85	732.15	732.15	749.7	730.1	3.33M
September 24, 2025	752	746	746	756.7	744.5	2.45M
September 23, 2025	772.35	752	752	772.35	746.05	4.31M
September 22, 2025	775.55	769.4	769.4	776.95	768.3	1.58M
September 19, 2025	774.2	775.55	775.55	781.1	764	5.54M
September 18, 2025	782	782.05	782.05	791.45	772.2	4.72M
September 17, 2025	782.9	780.25	780.25	787.9	778	1.79M
September 16, 2025	788	778.65	778.65	790.1	775	2.18M
September 15, 2025	778.5	790.85	790.85	792.55	778.5	2.1M
September 12, 2025	775	777.7	777.7	782.4	773.05	1.04M
September 11, 2025	774	773.95	773.95	778.4	770.4	1.69M
September 10, 2025	775.5	775.5	775.5	781.55	771.95	1.17M
September 09, 2025	781	775.5	775.5	781	766.15	1.87M
September 08, 2025	777	777.7	777.7	785.8	773.7	1.36M

The Indian Hotels Company Limited (INDHOTEL.NS) NSE