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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	775.8	774.75	774.75	780	769.1	1.38M
September 04, 2025	778	774.75	774.75	789.75	772.5	1.97M
September 03, 2025	766	773.95	773.95	781.9	764.05	2.12M
September 02, 2025	762.1	765.6	765.6	768.8	756	1.35M
September 01, 2025	759	759.85	759.85	765.4	755.5	1.59M
August 29, 2025	766.85	758.45	758.45	776.7	757	3.49M
August 28, 2025	781.2	765.15	765.15	781.2	763.5	1.69M
August 26, 2025	785	769.05	769.05	788.1	765.1	2.69M
August 25, 2025	791	785.55	785.55	795.65	784.25	1.37M
August 22, 2025	798.35	788.85	788.85	800.65	787.55	1.78M
August 21, 2025	810	795.65	795.65	811.95	791.2	3.07M
August 20, 2025	775.65	806.8	806.8	811.5	775.5	9.31M
August 19, 2025	773.2	775.15	775.15	777.95	766.05	2.7M
August 18, 2025	780	775.5	775.5	785.2	773.15	2.31M
August 14, 2025	769	774.35	774.35	776.9	763.2	2.98M
August 13, 2025	751.1	769.8	769.8	771.3	750	2.64M
August 12, 2025	751	747.45	747.45	758.9	745.6	1.75M
August 11, 2025	736	746.75	746.75	748.45	735.1	1.35M
August 08, 2025	742.25	735.75	735.75	746.45	732.8	1.78M
August 07, 2025	741	742.3	742.3	746.4	734	2.32M
August 06, 2025	751.05	746.6	746.6	755.45	739.5	2.43M
August 05, 2025	749.8	751.05	751.05	752.5	741.55	1.55M
August 04, 2025	742.3	748.8	748.8	752.7	735.15	2.24M
August 01, 2025	741.5	741.15	741.15	750.15	738.3	2.43M
July 31, 2025	738.05	740.75	740.75	745.55	736.1	2.4M
July 30, 2025	751.2	744.9	744.9	755.5	744	1.8M
July 29, 2025	744.8	748.2	748.2	751	740.55	2.02M
July 28, 2025	743	744.8	744.8	754.25	740.1	2.37M
July 25, 2025	750.55	746.15	746.15	752.8	739.35	2.76M
July 24, 2025	754.4	754	754	758	750.6	1.33M
July 23, 2025	756.6	754.4	754.4	758.2	746.3	2.53M
July 22, 2025	777	756.3	756.3	777.4	755.1	2.67M
July 21, 2025	766.2	771.7	771.7	776.5	764.75	3.11M
July 18, 2025	761	766.2	766.2	769.2	751.2	8.26M
July 17, 2025	753.5	753.95	753.95	760.85	749.9	2.6M
July 16, 2025	744.05	751.2	751.2	753	736.2	2.93M
July 15, 2025	727.5	744.05	744.05	746.95	727.5	3.6M
July 14, 2025	735	729.15	729.15	741.5	724.75	2.48M
July 11, 2025	741	735.2	735.2	745.95	734	1.46M
July 10, 2025	750.15	743.35	743.35	750.95	739.65	1.84M
July 09, 2025	739	750.15	750.15	753.9	737.35	3.34M
July 08, 2025	737.9	739.3	739.3	743.85	737.2	2.73M
July 07, 2025	747.55	737.15	737.15	748.7	735.55	3.01M
July 04, 2025	748.25	747.55	747.55	753	742.05	2.44M
July 03, 2025	755.05	748.25	748.25	757.4	745.25	3.31M

The Indian Hotels Company Limited (INDHOTEL.NS) NSE