The Indian Hotels Company Limited (INDHOTEL.NS) NSE

661.65

+14.9(+2.30%)

Updated at June 02 03:29PM

Currency In INR

INDHOTEL.NS Historical Return

If you invested ₹1000 in The Indian Hotels Company Limited (INDHOTEL.NS) 10 years ago, it would be worth ₹6,032.55 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹5,114.01, while ₹1000 invested 1 year ago would be worth ₹846.86. This corresponds to total returns of 503.25%, 411.4%, -15.31%, respectively, with annualized returns of 19.68%, 38.57%, -15.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INDHOTEL.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 20, 2026	-1	-1	615.55	-1	-1	0
March 19, 2026	629.35	613.65	613.65	629.35	611.55	1.03M
March 18, 2026	624.85	636.95	636.95	641.9	621.7	2.4M
March 17, 2026	615	622.05	622.05	624.95	608	2.27M
March 16, 2026	610	613.35	613.35	617.2	595	3.36M
March 13, 2026	617.2	609.85	609.85	624.95	607.05	2.89M
March 12, 2026	617	624.95	624.95	631.9	603.75	4.72M
March 11, 2026	630	624.05	624.05	632	620.35	2.37M
March 10, 2026	612.25	629.4	629.4	631.4	612.25	2.88M
March 09, 2026	610.1	611.7	611.7	613.95	597	3.68M
March 06, 2026	624.65	623.85	623.85	629.75	618.8	3.78M
March 05, 2026	638	629.7	629.7	641.85	614.1	4.26M
March 04, 2026	-1	-1	633.75	-1	-1	0
March 02, 2026	645.3	651	651	662.1	640.25	1.89M
February 27, 2026	685	667.05	667.05	685	665.25	4.97M