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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The Indian Hotels Company Limited (INDHOTEL.NS) NSE