The Indian Hotels Company Limited (INDHOTEL.NS) NSE

714.65

+4.85(+0.68%)

Updated at September 29 01:15PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025733709.8709.8734.95708.14.12M
September 25, 2025746.85732.15732.15749.7730.13.33M
September 24, 2025752746746756.7744.52.45M
September 23, 2025772.35752752772.35746.054.31M
September 22, 2025775.55769.4769.4776.95768.31.58M
September 19, 2025774.2775.55775.55781.17645.54M
September 18, 2025782782.05782.05791.45772.24.72M
September 17, 2025782.9780.25780.25787.97781.79M
September 16, 2025788778.65778.65790.17752.18M
September 15, 2025778.5790.85790.85792.55778.52.1M
September 12, 2025775777.7777.7782.4773.051.04M
September 11, 2025774773.95773.95778.4770.41.69M
September 10, 2025775.5775.5775.5781.55771.951.17M
September 09, 2025781775.5775.5781766.151.87M
September 08, 2025777777.7777.7785.8773.71.36M
September 05, 2025775.8774.75774.75780769.11.38M
September 04, 2025778774.75774.75789.75772.51.97M
September 03, 2025766773.95773.95781.9764.052.12M
September 02, 2025762.1765.6765.6768.87561.35M
September 01, 2025759759.85759.85765.4755.51.59M
August 29, 2025766.85758.45758.45776.77573.49M
August 28, 2025781.2765.15765.15781.2763.51.69M
August 26, 2025785769.05769.05788.1765.12.69M
August 25, 2025791785.55785.55795.65784.251.37M
August 22, 2025798.35788.85788.85800.65787.551.78M
August 21, 2025810795.65795.65811.95791.23.07M
August 20, 2025775.65806.8806.8811.5775.59.31M
August 19, 2025773.2775.15775.15777.95766.052.7M
August 18, 2025780775.5775.5785.2773.152.31M
August 14, 2025769774.35774.35776.9763.22.98M
August 13, 2025751.1769.8769.8771.37502.64M
August 12, 2025751747.45747.45758.9745.61.75M
August 11, 2025736746.75746.75748.45735.11.35M
August 08, 2025742.25735.75735.75746.45732.81.78M
August 07, 2025741742.3742.3746.47342.32M
August 06, 2025751.05746.6746.6755.45739.52.43M
August 05, 2025749.8751.05751.05752.5741.551.55M
August 04, 2025742.3748.8748.8752.7735.152.24M
August 01, 2025741.5741.15741.15750.15738.32.43M
July 31, 2025738.05740.75740.75745.55736.12.4M
July 30, 2025751.2744.9744.9755.57441.8M
July 29, 2025744.8748.2748.2751740.552.02M
July 28, 2025743744.8744.8754.25740.12.37M
July 25, 2025750.55746.15746.15752.8739.352.76M
July 24, 2025754.4754754758750.61.33M
July 23, 2025756.6754.4754.4758.2746.32.53M
July 22, 2025777756.3756.3777.4755.12.67M
July 21, 2025766.2771.7771.7776.5764.753.11M
July 18, 2025761766.2766.2769.2751.28.26M
July 17, 2025753.5753.95753.95760.85749.92.6M
July 16, 2025744.05751.2751.2753736.22.93M
July 15, 2025727.5744.05744.05746.95727.53.6M
July 14, 2025735729.15729.15741.5724.752.48M
July 11, 2025741735.2735.2745.957341.46M
July 10, 2025750.15743.35743.35750.95739.651.84M
July 09, 2025739750.15750.15753.9737.353.34M
July 08, 2025737.9739.3739.3743.85737.22.73M
July 07, 2025747.55737.15737.15748.7735.553.01M
July 04, 2025748.25747.55747.55753742.052.44M
July 03, 2025755.05748.25748.25757.4745.253.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved