Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Indian Hotels Company Limited (INDHOTEL.NS)

NSE - NSE Real Time Price. Currency in INR
318.25+0.25 (+0.08%)
At close: 03:30PM IST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023318.00320.40313.70318.25318.253,398,091
Feb 02, 2023322.00327.90313.30318.00318.007,762,880
Feb 01, 2023318.00330.45310.20326.70326.7029,448,497
Jan 31, 2023292.55305.00290.75301.00301.0012,635,485
Jan 30, 2023287.95297.30286.10291.30291.306,765,564
Jan 27, 2023292.15293.35280.05286.45286.452,707,115
Jan 25, 2023301.35302.00288.85291.45291.453,868,054
Jan 24, 2023299.00301.45296.30300.65300.651,928,448
Jan 23, 2023295.55299.45295.05298.05298.051,550,982
Jan 20, 2023300.70301.20293.75295.55295.552,965,885
Jan 19, 2023303.00305.65297.70299.70299.706,648,466
Jan 18, 2023309.40309.50302.90303.80303.803,500,225
Jan 17, 2023305.55309.85303.55309.40309.401,980,442
Jan 16, 2023309.35311.45303.45305.30305.302,156,472
Jan 13, 2023309.95312.45307.30309.35309.354,475,889
Jan 12, 2023312.00312.60308.10309.80309.803,779,647
Jan 11, 2023310.40314.15308.70310.35310.351,666,652
Jan 10, 2023314.55314.60307.05310.35310.352,375,876
Jan 09, 2023311.55315.75310.70314.55314.552,758,554
Jan 06, 2023314.40315.40306.70310.30310.301,970,194
Jan 05, 2023315.00316.00309.65314.45314.452,130,168
Jan 04, 2023319.85321.25313.40314.60314.601,967,718
Jan 03, 2023317.20321.15316.40320.20320.201,658,599
Jan 02, 2023318.65320.25315.95317.20317.202,021,729
Dec 30, 2022315.25321.00313.10318.65318.654,873,538
Dec 29, 2022313.00315.90310.60313.65313.654,182,789
Dec 28, 2022314.00317.15308.00316.10316.104,590,662
Dec 27, 2022316.50318.20310.50314.45314.452,856,144
Dec 26, 2022296.00315.80295.25314.35314.357,047,516
Dec 23, 2022298.00302.35294.85299.50299.508,489,375
Dec 22, 2022309.00312.15294.80304.05304.059,373,234
Dec 21, 2022326.20327.20304.80309.45309.456,052,926
Dec 20, 2022326.00328.35320.40324.60324.603,438,177
Dec 19, 2022327.15328.40320.25326.80326.803,337,250
Dec 16, 2022331.75334.25325.85327.15327.154,900,647
Dec 15, 2022333.95335.90331.50333.25333.253,169,919
Dec 14, 2022329.35334.10328.55333.50333.504,038,800
Dec 13, 2022333.50334.80325.55327.60327.603,005,181
Dec 12, 2022330.00334.70328.00332.85332.854,086,392
Dec 09, 2022327.90332.00323.25330.10330.103,530,051
Dec 08, 2022326.00328.55324.70327.10327.101,866,220
Dec 07, 2022328.00329.90323.30325.15325.151,917,604
Dec 06, 2022323.60328.85321.55327.95327.953,795,855
Dec 05, 2022325.85326.35321.10324.25324.252,844,044
Dec 02, 2022324.50326.75322.50324.55324.552,541,213
Dec 01, 2022321.50324.90318.70324.00324.005,236,081
Nov 30, 2022317.20325.20316.30321.65321.65116,361,726
Nov 29, 2022325.50326.25315.05316.20316.204,642,496
Nov 28, 2022321.85327.00319.30325.85325.856,391,422
Nov 25, 2022319.40324.25318.55322.00322.005,361,133
Nov 24, 2022319.00319.85315.10317.75317.755,245,401
Nov 23, 2022320.35320.35316.65318.30318.304,492,020
Nov 22, 2022317.95320.30314.30318.30318.304,820,283
Nov 21, 2022314.20318.25313.00316.50316.505,710,316
Nov 18, 2022317.90320.45312.45313.90313.906,961,556
Nov 17, 2022311.00317.80306.65315.60315.609,813,569
Nov 16, 2022313.70321.95304.45310.30310.3011,959,478
Nov 15, 2022314.00316.55308.95312.00312.005,724,757
Nov 14, 2022316.30317.20304.30312.65312.6513,352,240
Nov 11, 2022349.00349.00308.65315.35315.3530,427,808
Nov 10, 2022337.00344.20331.85338.70338.706,333,700
Nov 09, 2022346.50346.60336.15337.50337.506,191,564
Nov 07, 2022337.00345.75335.35343.75343.754,725,337
Nov 04, 2022340.65344.10333.55334.75334.754,918,508
Nov 03, 2022340.80346.75337.50339.95339.953,584,088
Nov 02, 2022342.40345.00339.05342.40342.403,934,153
Nov 01, 2022334.85342.65334.50341.40341.405,009,143
Oct 31, 2022324.40334.65322.50333.80333.804,724,395
Oct 28, 2022322.30323.20319.20322.25322.252,049,533
Oct 27, 2022321.45323.70317.25322.00322.002,872,053
Oct 25, 2022317.55321.40314.75319.75319.753,616,795
Oct 24, 2022316.65316.90311.00316.15316.15635,878
Oct 21, 2022314.00316.50311.00313.60313.603,269,322
Oct 20, 2022320.00322.85312.25313.70313.704,131,523
Oct 19, 2022324.60324.70319.25321.20321.203,421,227
Oct 18, 2022320.20326.75316.40323.40323.406,590,218
Oct 17, 2022308.00318.95305.00318.25318.256,195,992
Oct 14, 2022324.00324.00308.60309.75309.756,889,203
Oct 13, 2022332.00332.90312.70317.15317.158,894,689
Oct 12, 2022329.00333.20327.75330.50330.505,657,173
Oct 11, 2022338.80340.45328.70330.35330.354,880,130
Oct 10, 2022339.00344.30335.20337.15337.154,647,522
Oct 07, 2022342.50347.10336.10341.35341.358,199,762
Oct 06, 2022346.90348.45339.00341.60341.605,900,933
Oct 04, 2022343.45346.20339.00344.25344.256,720,506
Oct 03, 2022333.90346.85331.15336.85336.8511,918,533
Sep 30, 2022326.20333.25321.40331.70331.705,038,257
Sep 29, 2022328.40329.90321.70326.90326.904,592,766
Sep 28, 2022327.40333.00323.85324.95324.958,068,423
Sep 27, 2022319.90330.40313.70327.50327.508,422,268
Sep 26, 2022324.80329.75305.45316.30316.307,818,248
Sep 23, 2022334.30336.25323.45326.80326.805,791,275
Sep 22, 2022324.85334.85323.90333.85333.854,692,825
Sep 21, 2022326.80328.60322.05325.85325.852,490,799
Sep 20, 2022321.45328.30321.00326.35326.353,761,292
Sep 19, 2022319.00324.50316.70319.75319.755,287,152
Sep 16, 2022334.10337.20319.00322.00322.0017,503,183
Sep 15, 2022323.70335.45320.35333.90333.9010,952,542
Sep 14, 2022314.00326.30313.45321.40321.407,405,696
Sep 13, 2022316.40319.95314.55317.45317.452,730,374
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement