The Indian Hotels Company Limited (INDHOTEL.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDHOTEL.NS Historical Return
If you invested ₹1000 in The Indian Hotels Company Limited (INDHOTEL.NS) 10 years ago, it would be worth ₹6,348.52 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,455.09, while ₹1000 invested 1 year ago would be worth ₹967.18. This corresponds to total returns of 534.85%, 445.51%, -3.28%, respectively, with annualized returns of 20.29%, 40.37%, -3.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDHOTEL.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 728 | 733 | 733 | 740 | 726 | 3.26M |
| June 19, 2026 | 710.2 | 724.75 | 724.75 | 728.9 | 706.05 | 3.18M |
| June 18, 2026 | 702 | 710.45 | 710.45 | 711.8 | 699.05 | 2.18M |
| June 17, 2026 | 696.3 | 699.1 | 699.1 | 700.6 | 691.65 | 986,679 |
| June 16, 2026 | 692.3 | 694.4 | 694.4 | 698.5 | 690.7 | 1.2M |
| June 15, 2026 | 687 | 689.85 | 689.85 | 698.9 | 685 | 2.66M |
| June 12, 2026 | 659.75 | 679.45 | 679.45 | 681.95 | 659.05 | 2.8M |
| June 11, 2026 | 663 | 655.7 | 655.7 | 665.65 | 654.05 | 3.04M |
| June 10, 2026 | 664.1 | 665.85 | 665.85 | 679.75 | 661.65 | 2.26M |
| June 09, 2026 | 657 | 666.7 | 666.7 | 668 | 656.25 | 1.66M |
| June 08, 2026 | 650 | 652.25 | 652.25 | 659.45 | 645.6 | 2.21M |
| June 05, 2026 | 664 | 657.6 | 657.6 | 668.5 | 652.6 | 1.15M |
| June 04, 2026 | 652 | 661.55 | 661.55 | 663.7 | 649.55 | 2.09M |
| June 03, 2026 | 661.55 | 656.3 | 656.3 | 661.55 | 649.05 | 1.6M |
| June 02, 2026 | 640.1 | 661.65 | 661.65 | 664.2 | 635 | 2.27M |
| June 01, 2026 | 663 | 646.75 | 646.75 | 663 | 643.95 | 4.28M |
| May 29, 2026 | 669 | 654.25 | 654.25 | 673.2 | 650.6 | 5.3M |
| May 27, 2026 | 658.95 | 667.7 | 667.7 | 669 | 656.65 | 1.36M |
| May 26, 2026 | 663.6 | 657.15 | 657.15 | 665.9 | 652.75 | 1.88M |
| May 25, 2026 | 654.25 | 663.55 | 663.55 | 666.45 | 654.25 | 1.74M |
| May 22, 2026 | 656.65 | 650.25 | 650.25 | 659.1 | 649.05 | 1.42M |
| May 21, 2026 | 662 | 657.4 | 657.4 | 666.7 | 652.35 | 1.88M |
| May 20, 2026 | 649 | 659.6 | 659.6 | 662.4 | 641.2 | 2.4M |
| May 19, 2026 | 650 | 652.75 | 652.75 | 660 | 647 | 3.05M |
| May 18, 2026 | 651 | 648.55 | 648.55 | 651 | 633.4 | 3.03M |
| May 15, 2026 | 650.2 | 656.25 | 656.25 | 660.9 | 645.2 | 2M |
| May 14, 2026 | 641.6 | 650.2 | 650.2 | 655.4 | 636.4 | 3.22M |
| May 13, 2026 | 636.95 | 637.4 | 637.4 | 644.85 | 622.45 | 2.82M |
| May 12, 2026 | 674.15 | 634.4 | 634.4 | 674.9 | 633.15 | 8.17M |
| May 11, 2026 | 670 | 661.3 | 661.3 | 671.9 | 655.9 | 2.55M |
| May 08, 2026 | 670.45 | 673.05 | 673.05 | 678.5 | 663.15 | 1.91M |
| May 07, 2026 | 668 | 669.1 | 669.1 | 675.45 | 664.4 | 2.12M |
| May 06, 2026 | 652 | 666.15 | 666.15 | 669 | 651 | 2.41M |
| May 05, 2026 | 643 | 647.8 | 647.8 | 651.3 | 637.15 | 1.16M |
| May 04, 2026 | 640 | 643.7 | 643.7 | 647.75 | 635 | 1.48M |
| April 30, 2026 | 642 | 635.85 | 635.85 | 644.5 | 626.7 | 1.47M |
| April 29, 2026 | 654 | 644.65 | 644.65 | 656.6 | 643 | 1.78M |
| April 28, 2026 | 645.1 | 652.45 | 652.45 | 655 | 643.25 | 1.97M |
| April 27, 2026 | 635.55 | 647.85 | 647.85 | 652.5 | 635.35 | 1.47M |
| April 24, 2026 | 636.85 | 635.35 | 635.35 | 641.55 | 630.4 | 2.24M |
| April 23, 2026 | 657 | 639.45 | 639.45 | 657 | 636 | 4.49M |
| April 22, 2026 | 662.9 | 659.7 | 659.7 | 666.05 | 657.5 | 1.66M |
| April 21, 2026 | 658.95 | 666.15 | 666.15 | 667.2 | 655.75 | 1.6M |
| April 20, 2026 | 659 | 659.5 | 659.5 | 668.8 | 647.65 | 2.66M |
| April 17, 2026 | 654 | 659.3 | 659.3 | 661.45 | 647.9 | 2.64M |
| April 16, 2026 | 651.25 | 652.75 | 652.75 | 662.95 | 644.3 | 3.13M |
| April 15, 2026 | 641.05 | 646.4 | 646.4 | 653.4 | 638.9 | 3.03M |
| April 13, 2026 | 620.05 | 634.95 | 634.95 | 640 | 618 | 2.08M |
| April 10, 2026 | 633.35 | 641.5 | 641.5 | 644 | 633.35 | 1.9M |
| April 09, 2026 | 635 | 629.1 | 629.1 | 635 | 619.1 | 2.02M |
| April 08, 2026 | 621.5 | 636.35 | 636.35 | 643.5 | 621.5 | 3.32M |
| April 07, 2026 | 591.2 | 600.4 | 600.4 | 602.4 | 577.65 | 2.17M |
| April 06, 2026 | 584 | 595.4 | 595.4 | 597.8 | 577.8 | 3.02M |
| April 02, 2026 | 578 | 582.75 | 582.75 | 584.9 | 565 | 3.85M |
| April 01, 2026 | 597 | 585.2 | 585.2 | 597 | 581 | 5.31M |
| March 30, 2026 | 582.15 | 570.95 | 570.95 | 587.8 | 569 | 5.49M |
| March 27, 2026 | 611 | 590.9 | 590.9 | 615 | 588.9 | 7.46M |
| March 25, 2026 | 611.7 | 617.3 | 617.3 | 625.95 | 609.7 | 2.89M |
| March 24, 2026 | 599.9 | 604.05 | 604.05 | 607.5 | 588 | 2.99M |
| March 23, 2026 | 610.55 | 582.45 | 582.45 | 611 | 580.85 | 3.5M |
AD
