Advertisement
Advertisement
The Indian Hotels Company Limited (INDHOTEL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 318.00 | 320.40 | 313.70 | 318.25 | 318.25 | 3,398,091 |
| Feb 02, 2023 | 322.00 | 327.90 | 313.30 | 318.00 | 318.00 | 7,762,880 |
| Feb 01, 2023 | 318.00 | 330.45 | 310.20 | 326.70 | 326.70 | 29,448,497 |
| Jan 31, 2023 | 292.55 | 305.00 | 290.75 | 301.00 | 301.00 | 12,635,485 |
| Jan 30, 2023 | 287.95 | 297.30 | 286.10 | 291.30 | 291.30 | 6,765,564 |
| Jan 27, 2023 | 292.15 | 293.35 | 280.05 | 286.45 | 286.45 | 2,707,115 |
| Jan 25, 2023 | 301.35 | 302.00 | 288.85 | 291.45 | 291.45 | 3,868,054 |
| Jan 24, 2023 | 299.00 | 301.45 | 296.30 | 300.65 | 300.65 | 1,928,448 |
| Jan 23, 2023 | 295.55 | 299.45 | 295.05 | 298.05 | 298.05 | 1,550,982 |
| Jan 20, 2023 | 300.70 | 301.20 | 293.75 | 295.55 | 295.55 | 2,965,885 |
| Jan 19, 2023 | 303.00 | 305.65 | 297.70 | 299.70 | 299.70 | 6,648,466 |
| Jan 18, 2023 | 309.40 | 309.50 | 302.90 | 303.80 | 303.80 | 3,500,225 |
| Jan 17, 2023 | 305.55 | 309.85 | 303.55 | 309.40 | 309.40 | 1,980,442 |
| Jan 16, 2023 | 309.35 | 311.45 | 303.45 | 305.30 | 305.30 | 2,156,472 |
| Jan 13, 2023 | 309.95 | 312.45 | 307.30 | 309.35 | 309.35 | 4,475,889 |
| Jan 12, 2023 | 312.00 | 312.60 | 308.10 | 309.80 | 309.80 | 3,779,647 |
| Jan 11, 2023 | 310.40 | 314.15 | 308.70 | 310.35 | 310.35 | 1,666,652 |
| Jan 10, 2023 | 314.55 | 314.60 | 307.05 | 310.35 | 310.35 | 2,375,876 |
| Jan 09, 2023 | 311.55 | 315.75 | 310.70 | 314.55 | 314.55 | 2,758,554 |
| Jan 06, 2023 | 314.40 | 315.40 | 306.70 | 310.30 | 310.30 | 1,970,194 |
| Jan 05, 2023 | 315.00 | 316.00 | 309.65 | 314.45 | 314.45 | 2,130,168 |
| Jan 04, 2023 | 319.85 | 321.25 | 313.40 | 314.60 | 314.60 | 1,967,718 |
| Jan 03, 2023 | 317.20 | 321.15 | 316.40 | 320.20 | 320.20 | 1,658,599 |
| Jan 02, 2023 | 318.65 | 320.25 | 315.95 | 317.20 | 317.20 | 2,021,729 |
| Dec 30, 2022 | 315.25 | 321.00 | 313.10 | 318.65 | 318.65 | 4,873,538 |
| Dec 29, 2022 | 313.00 | 315.90 | 310.60 | 313.65 | 313.65 | 4,182,789 |
| Dec 28, 2022 | 314.00 | 317.15 | 308.00 | 316.10 | 316.10 | 4,590,662 |
| Dec 27, 2022 | 316.50 | 318.20 | 310.50 | 314.45 | 314.45 | 2,856,144 |
| Dec 26, 2022 | 296.00 | 315.80 | 295.25 | 314.35 | 314.35 | 7,047,516 |
| Dec 23, 2022 | 298.00 | 302.35 | 294.85 | 299.50 | 299.50 | 8,489,375 |
| Dec 22, 2022 | 309.00 | 312.15 | 294.80 | 304.05 | 304.05 | 9,373,234 |
| Dec 21, 2022 | 326.20 | 327.20 | 304.80 | 309.45 | 309.45 | 6,052,926 |
| Dec 20, 2022 | 326.00 | 328.35 | 320.40 | 324.60 | 324.60 | 3,438,177 |
| Dec 19, 2022 | 327.15 | 328.40 | 320.25 | 326.80 | 326.80 | 3,337,250 |
| Dec 16, 2022 | 331.75 | 334.25 | 325.85 | 327.15 | 327.15 | 4,900,647 |
| Dec 15, 2022 | 333.95 | 335.90 | 331.50 | 333.25 | 333.25 | 3,169,919 |
| Dec 14, 2022 | 329.35 | 334.10 | 328.55 | 333.50 | 333.50 | 4,038,800 |
| Dec 13, 2022 | 333.50 | 334.80 | 325.55 | 327.60 | 327.60 | 3,005,181 |
| Dec 12, 2022 | 330.00 | 334.70 | 328.00 | 332.85 | 332.85 | 4,086,392 |
| Dec 09, 2022 | 327.90 | 332.00 | 323.25 | 330.10 | 330.10 | 3,530,051 |
| Dec 08, 2022 | 326.00 | 328.55 | 324.70 | 327.10 | 327.10 | 1,866,220 |
| Dec 07, 2022 | 328.00 | 329.90 | 323.30 | 325.15 | 325.15 | 1,917,604 |
| Dec 06, 2022 | 323.60 | 328.85 | 321.55 | 327.95 | 327.95 | 3,795,855 |
| Dec 05, 2022 | 325.85 | 326.35 | 321.10 | 324.25 | 324.25 | 2,844,044 |
| Dec 02, 2022 | 324.50 | 326.75 | 322.50 | 324.55 | 324.55 | 2,541,213 |
| Dec 01, 2022 | 321.50 | 324.90 | 318.70 | 324.00 | 324.00 | 5,236,081 |
| Nov 30, 2022 | 317.20 | 325.20 | 316.30 | 321.65 | 321.65 | 116,361,726 |
| Nov 29, 2022 | 325.50 | 326.25 | 315.05 | 316.20 | 316.20 | 4,642,496 |
| Nov 28, 2022 | 321.85 | 327.00 | 319.30 | 325.85 | 325.85 | 6,391,422 |
| Nov 25, 2022 | 319.40 | 324.25 | 318.55 | 322.00 | 322.00 | 5,361,133 |
| Nov 24, 2022 | 319.00 | 319.85 | 315.10 | 317.75 | 317.75 | 5,245,401 |
| Nov 23, 2022 | 320.35 | 320.35 | 316.65 | 318.30 | 318.30 | 4,492,020 |
| Nov 22, 2022 | 317.95 | 320.30 | 314.30 | 318.30 | 318.30 | 4,820,283 |
| Nov 21, 2022 | 314.20 | 318.25 | 313.00 | 316.50 | 316.50 | 5,710,316 |
| Nov 18, 2022 | 317.90 | 320.45 | 312.45 | 313.90 | 313.90 | 6,961,556 |
| Nov 17, 2022 | 311.00 | 317.80 | 306.65 | 315.60 | 315.60 | 9,813,569 |
| Nov 16, 2022 | 313.70 | 321.95 | 304.45 | 310.30 | 310.30 | 11,959,478 |
| Nov 15, 2022 | 314.00 | 316.55 | 308.95 | 312.00 | 312.00 | 5,724,757 |
| Nov 14, 2022 | 316.30 | 317.20 | 304.30 | 312.65 | 312.65 | 13,352,240 |
| Nov 11, 2022 | 349.00 | 349.00 | 308.65 | 315.35 | 315.35 | 30,427,808 |
| Nov 10, 2022 | 337.00 | 344.20 | 331.85 | 338.70 | 338.70 | 6,333,700 |
| Nov 09, 2022 | 346.50 | 346.60 | 336.15 | 337.50 | 337.50 | 6,191,564 |
| Nov 07, 2022 | 337.00 | 345.75 | 335.35 | 343.75 | 343.75 | 4,725,337 |
| Nov 04, 2022 | 340.65 | 344.10 | 333.55 | 334.75 | 334.75 | 4,918,508 |
| Nov 03, 2022 | 340.80 | 346.75 | 337.50 | 339.95 | 339.95 | 3,584,088 |
| Nov 02, 2022 | 342.40 | 345.00 | 339.05 | 342.40 | 342.40 | 3,934,153 |
| Nov 01, 2022 | 334.85 | 342.65 | 334.50 | 341.40 | 341.40 | 5,009,143 |
| Oct 31, 2022 | 324.40 | 334.65 | 322.50 | 333.80 | 333.80 | 4,724,395 |
| Oct 28, 2022 | 322.30 | 323.20 | 319.20 | 322.25 | 322.25 | 2,049,533 |
| Oct 27, 2022 | 321.45 | 323.70 | 317.25 | 322.00 | 322.00 | 2,872,053 |
| Oct 25, 2022 | 317.55 | 321.40 | 314.75 | 319.75 | 319.75 | 3,616,795 |
| Oct 24, 2022 | 316.65 | 316.90 | 311.00 | 316.15 | 316.15 | 635,878 |
| Oct 21, 2022 | 314.00 | 316.50 | 311.00 | 313.60 | 313.60 | 3,269,322 |
| Oct 20, 2022 | 320.00 | 322.85 | 312.25 | 313.70 | 313.70 | 4,131,523 |
| Oct 19, 2022 | 324.60 | 324.70 | 319.25 | 321.20 | 321.20 | 3,421,227 |
| Oct 18, 2022 | 320.20 | 326.75 | 316.40 | 323.40 | 323.40 | 6,590,218 |
| Oct 17, 2022 | 308.00 | 318.95 | 305.00 | 318.25 | 318.25 | 6,195,992 |
| Oct 14, 2022 | 324.00 | 324.00 | 308.60 | 309.75 | 309.75 | 6,889,203 |
| Oct 13, 2022 | 332.00 | 332.90 | 312.70 | 317.15 | 317.15 | 8,894,689 |
| Oct 12, 2022 | 329.00 | 333.20 | 327.75 | 330.50 | 330.50 | 5,657,173 |
| Oct 11, 2022 | 338.80 | 340.45 | 328.70 | 330.35 | 330.35 | 4,880,130 |
| Oct 10, 2022 | 339.00 | 344.30 | 335.20 | 337.15 | 337.15 | 4,647,522 |
| Oct 07, 2022 | 342.50 | 347.10 | 336.10 | 341.35 | 341.35 | 8,199,762 |
| Oct 06, 2022 | 346.90 | 348.45 | 339.00 | 341.60 | 341.60 | 5,900,933 |
| Oct 04, 2022 | 343.45 | 346.20 | 339.00 | 344.25 | 344.25 | 6,720,506 |
| Oct 03, 2022 | 333.90 | 346.85 | 331.15 | 336.85 | 336.85 | 11,918,533 |
| Sep 30, 2022 | 326.20 | 333.25 | 321.40 | 331.70 | 331.70 | 5,038,257 |
| Sep 29, 2022 | 328.40 | 329.90 | 321.70 | 326.90 | 326.90 | 4,592,766 |
| Sep 28, 2022 | 327.40 | 333.00 | 323.85 | 324.95 | 324.95 | 8,068,423 |
| Sep 27, 2022 | 319.90 | 330.40 | 313.70 | 327.50 | 327.50 | 8,422,268 |
| Sep 26, 2022 | 324.80 | 329.75 | 305.45 | 316.30 | 316.30 | 7,818,248 |
| Sep 23, 2022 | 334.30 | 336.25 | 323.45 | 326.80 | 326.80 | 5,791,275 |
| Sep 22, 2022 | 324.85 | 334.85 | 323.90 | 333.85 | 333.85 | 4,692,825 |
| Sep 21, 2022 | 326.80 | 328.60 | 322.05 | 325.85 | 325.85 | 2,490,799 |
| Sep 20, 2022 | 321.45 | 328.30 | 321.00 | 326.35 | 326.35 | 3,761,292 |
| Sep 19, 2022 | 319.00 | 324.50 | 316.70 | 319.75 | 319.75 | 5,287,152 |
| Sep 16, 2022 | 334.10 | 337.20 | 319.00 | 322.00 | 322.00 | 17,503,183 |
| Sep 15, 2022 | 323.70 | 335.45 | 320.35 | 333.90 | 333.90 | 10,952,542 |
| Sep 14, 2022 | 314.00 | 326.30 | 313.45 | 321.40 | 321.40 | 7,405,696 |
| Sep 13, 2022 | 316.40 | 319.95 | 314.55 | 317.45 | 317.45 | 2,730,374 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
