NSE - Delayed Quote
INR
The Indian Hotels Company Limited (INDHOTEL.NS)
811.65
+1.65
(+0.20%)
At close: October 30 at 3:28:16 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
809.50
824.40
808.00
811.65
811.65
5,966,175
Oct 29, 2026
805.20
816.35
804.00
810.00
810.00
4,290,359
Oct 28, 2026
809.70
815.30
801.50
805.20
805.20
4,047,672
Oct 27, 2026
792.60
812.85
790.10
812.85
812.85
9,150,697
Oct 26, 2026
779.10
795.65
764.45
795.50
795.50
6,214,738
Oct 23, 2026
786.80
794.20
764.65
781.75
781.75
11,615,950
Oct 22, 2026
762.50
794.65
747.95
782.30
782.30
21,081,030
Oct 21, 2026
760.30
767.85
743.45
753.00
753.00
5,031,176
Oct 19, 2026
773.15
775.00
756.55
760.00
760.00
3,712,637
Oct 16, 2026
746.50
776.15
744.35
772.10
772.10
9,335,235
Oct 15, 2026
730.00
752.55
728.30
741.45
741.45
5,011,978
Oct 14, 2026
723.05
730.00
716.80
725.40
725.40
1,680,761
Oct 13, 2026
714.00
724.15
709.55
724.15
724.15
1,751,176
Oct 12, 2026
722.00
722.10
708.10
711.50
711.50
2,159,163
Oct 9, 2026
712.50
723.45
709.75
715.65
715.65
1,043,907
Oct 8, 2026
731.00
732.25
710.30
711.65
711.65
2,320,806
Oct 7, 2026
736.65
743.00
728.50
731.30
731.30
3,190,796
Oct 6, 2026
720.30
736.00
720.30
736.00
736.00
2,461,719
Oct 5, 2026
713.00
726.60
713.00
725.00
725.00
3,696,656
Oct 1, 2026
728.00
732.95
712.30
718.00
718.00
4,023,940
Sep 30, 2026
714.35
736.90
713.00
728.65
728.65
3,733,640
Sep 29, 2026
709.00
725.90
704.60
714.35
714.35
26,142,773
Sep 28, 2026
722.60
726.75
710.30
711.00
711.00
2,741,065
Sep 25, 2026
726.10
731.25
721.95
726.80
726.80
1,538,596
Sep 24, 2026
739.00
740.10
727.40
728.80
728.80
1,140,542
Sep 23, 2026
738.25
744.00
736.15
743.70
743.70
1,295,095
Sep 22, 2026
749.40
749.40
735.75
736.25
736.25
1,255,870
Sep 21, 2026
748.05
755.00
741.00
745.00
745.00
2,983,659
Sep 18, 2026
725.85
743.00
722.60
732.75
732.75
3,256,156
Sep 17, 2026
713.40
729.80
712.55
726.65
726.65
1,698,327
Sep 16, 2026
716.25
719.55
706.75
713.40
713.40
1,037,515
Sep 15, 2026
724.00
737.75
710.85
715.00
715.00
2,423,706
Sep 11, 2026
712.75
720.75
708.60
718.50
718.50
1,019,599
Sep 10, 2026
718.40
720.60
712.55
715.75
715.75
991,880
Sep 9, 2026
716.15
723.25
715.00
722.75
722.75
853,702
Sep 8, 2026
712.60
723.55
712.60
720.00
720.00
996,891
Sep 7, 2026
719.90
720.45
709.20
716.20
716.20
2,137,419
Sep 4, 2026
730.00
732.95
717.50
720.00
720.00
1,528,492
Sep 3, 2026
727.00
733.85
720.00
732.00
732.00
2,138,130
Sep 2, 2026
713.55
727.70
706.05
727.70
727.70
1,623,631
Sep 1, 2026
728.15
728.20
710.85
718.00
718.00
1,129,170
Aug 31, 2026
702.00
737.90
701.55
737.90
737.90
5,220,998
Aug 28, 2026
716.00
716.90
703.55
706.40
706.40
3,199,451
Aug 27, 2026
722.00
726.35
713.00
718.50
718.50
863,865
Aug 26, 2026
728.50
737.00
721.00
721.00
721.00
730,279
Aug 25, 2026
735.00
735.00
724.55
730.00
730.00
998,494
Aug 24, 2026
729.55
733.65
724.20
728.90
728.90
952,562
Aug 21, 2026
735.00
735.50
724.30
730.00
730.00
741,676
Aug 20, 2026
729.00
737.10
725.75
735.85
735.85
1,766,030
Aug 19, 2026
715.00
724.95
714.15
723.35
723.35
881,149
Aug 18, 2026
717.00
721.80
712.50
719.00
719.00
1,151,586
Aug 17, 2026
720.00
723.65
714.50
720.00
720.00
692,444
Aug 14, 2026
717.90
723.65
715.10
720.00
720.00
1,365,381
Aug 13, 2026
724.00
724.80
714.30
721.75
721.75
1,681,968
Aug 12, 2026
724.00
724.00
713.05
724.00
724.00
1,298,404
Aug 11, 2026
728.20
729.95
721.05
724.00
724.00
664,219
Aug 10, 2026
733.95
734.80
721.05
728.70
728.70
1,905,316
Aug 7, 2026
735.95
738.75
728.75
731.00
731.00
1,606,078
Aug 6, 2026
741.10
743.80
732.00
736.00
736.00
1,965,855
Aug 5, 2026
752.00
752.90
733.95
741.05
741.05
2,562,899
Aug 4, 2026
750.95
750.95
739.20
750.00
750.00
1,481,783
Aug 3, 2026
740.00
752.00
739.50
752.00
752.00
1,980,772
Jul 31, 2026
751.20
757.40
736.85
738.55
738.55
2,772,348
Jul 30, 2026
736.55
750.50
733.90
749.25
749.25
2,223,747
Jul 29, 2026
737.00
740.50
731.90
738.20
738.20
1,155,231
Jul 28, 2026
733.60
741.45
732.55
734.70
734.70
1,636,579
Jul 27, 2026
730.35
737.95
728.60
733.75
733.75
1,143,931
Jul 24, 2026
718.00
728.60
713.25
727.45
727.45
1,864,296
Jul 23, 2026
724.00
726.20
718.00
724.05
724.05
2,988,754
Jul 22, 2026
736.00
738.00
718.35
724.85
724.85
3,965,242
Jul 21, 2026
729.00
750.00
716.00
731.60
731.60
2,703,088
Jul 20, 2026
726.00
727.15
718.00
725.05
725.05
1,821,379
Jul 17, 2026
735.90
743.00
725.45
727.90
727.90
2,175,639
Jul 16, 2026
743.05
743.95
730.40
731.45
731.45
3,887,339
Jul 15, 2026
731.00
746.85
731.00
743.20
743.20
1,514,872
Jul 14, 2026
736.80
737.00
726.35
733.30
733.30
1,604,337
Jul 13, 2026
748.25
750.90
736.35
738.55
738.55
3,853,243
Jul 10, 2026
737.00
754.00
731.60
752.30
752.30
3,032,002
Jul 9, 2026
724.00
736.60
724.00
731.45
731.45
1,394,862
Jul 8, 2026
741.20
741.20
718.60
722.90
722.90
1,478,462
Jul 7, 2026
741.00
752.80
738.50
745.95
745.95
4,127,643
Jul 6, 2026
730.00
745.50
728.65
738.15
738.15
1,873,356
Jul 3, 2026
725.05
732.50
719.30
728.60
728.60
4,006,428
Jul 2, 2026
722.00
726.80
715.05
720.70
720.70
3,062,675
Jul 1, 2026
713.95
722.25
711.20
718.75
718.75
2,804,750
Jun 30, 2026
706.05
718.75
701.10
713.95
713.95
5,245,577
Jun 29, 2026
720.00
720.25
704.95
707.05
707.05
4,182,151
Jun 25, 2026
726.50
731.45
719.10
720.65
720.65
3,352,755
Jun 24, 2026
724.00
730.75
722.00
725.50
725.50
2,581,217
Jun 23, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
730.00
731.20
717.50
724.05
724.05
2,944,232
Jun 22, 2026
728.00
740.00
726.00
733.00
729.75
3,262,793
Jun 19, 2026
710.20
728.90
706.05
724.75
721.54
3,177,687
Jun 18, 2026
702.00
711.80
699.05
710.45
707.30
2,181,354
Jun 17, 2026
696.30
700.60
691.65
699.10
696.00
986,679
Jun 16, 2026
692.30
698.50
690.70
694.40
691.32
1,198,899
Jun 15, 2026
687.00
698.90
685.00
689.85
686.79
2,663,696
Jun 12, 2026
659.75
681.95
659.05
679.45
676.44
2,799,377
Jun 11, 2026
663.00
665.65
654.05
655.70
652.79
3,037,980
Jun 10, 2026
664.10
679.75
661.65
665.85
662.90
2,263,436
Jun 9, 2026
657.00
668.00
656.25
666.70
663.74
1,655,964
Jun 8, 2026
650.00
659.45
645.60
652.25
649.36
2,204,518
Jun 5, 2026
664.00
668.50
652.60
657.60
654.68
1,151,265
Jun 4, 2026
652.00
663.70
649.55
661.55
658.62
2,091,666
Jun 3, 2026
661.55
661.55
649.05
656.30
653.39
1,595,640
Jun 2, 2026
640.10
664.20
635.00
661.65
658.72
2,270,486
Jun 1, 2026
663.00
663.00
643.95
646.75
643.88
4,278,527
May 29, 2026
669.00
673.20
650.60
654.25
651.35
5,298,646
May 27, 2026
658.95
669.00
656.65
667.70
664.74
1,360,823
May 26, 2026
663.60
665.90
652.75
657.15
654.24
1,883,174
May 25, 2026
654.25
666.45
654.25
663.55
660.61
1,738,393
May 22, 2026
656.65
659.10
649.05
650.25
647.37
1,415,868
May 21, 2026
662.00
666.70
652.35
657.40
654.49
1,878,182
May 20, 2026
649.00
662.40
641.20
659.60
656.68
2,402,392
May 19, 2026
650.00
660.00
647.00
652.75
649.86
3,046,903
May 18, 2026
651.00
651.00
633.40
648.55
645.67
3,030,365
May 15, 2026
650.20
660.90
645.20
656.25
653.34
2,003,906
May 14, 2026
641.60
655.40
636.40
650.20
647.32
3,221,881
May 13, 2026
636.95
644.85
622.45
637.40
634.57
2,815,942
May 12, 2026
674.15
674.90
633.15
634.40
631.59
8,170,486
May 11, 2026
670.00
671.90
655.90
661.30
658.37
2,547,669
May 8, 2026
670.45
678.50
663.15
673.05
670.07
1,914,787
May 7, 2026
668.00
675.45
664.40
669.10
666.13
2,123,264
May 6, 2026
652.00
669.00
651.00
666.15
663.20
2,413,898
May 5, 2026
643.00
651.30
637.15
647.80
644.93
1,154,419
May 4, 2026
640.00
647.75
635.00
643.70
640.85
1,482,763
Apr 30, 2026
642.00
644.50
626.70
635.85
633.03
1,466,637
Apr 29, 2026
654.00
656.60
643.00
644.65
641.79
1,782,233
Apr 28, 2026
645.10
655.00
643.25
652.45
649.56
1,967,671
Apr 27, 2026
635.55
652.50
635.35
647.85
644.98
1,469,955
Apr 24, 2026
636.85
641.55
630.40
635.35
632.53
2,239,399
Apr 23, 2026
657.00
657.00
636.00
639.45
636.61
4,493,765
Apr 22, 2026
662.90
666.05
657.50
659.70
656.78
1,658,342
Apr 21, 2026
658.95
667.20
655.75
666.15
663.20
1,597,620
Apr 20, 2026
659.00
668.80
647.65
659.50
656.58
2,662,519
Apr 17, 2026
654.00
661.45
647.90
659.30
656.38
2,644,531
Apr 16, 2026
651.25
662.95
644.30
652.75
649.86
3,134,706
Apr 15, 2026
641.05
653.40
638.90
646.40
643.53
3,031,172
Apr 13, 2026
620.05
640.00
618.00
634.95
632.13
2,083,643
Apr 10, 2026
633.35
644.00
633.35
641.50
638.66
1,898,558
Apr 9, 2026
635.00
635.00
619.10
629.10
626.31
2,021,831
Apr 8, 2026
621.50
643.50
621.50
636.35
633.53
3,317,869
Apr 7, 2026
591.20
602.40
577.65
600.40
597.74
2,169,845
Apr 6, 2026
584.00
597.80
577.80
595.40
592.76
3,018,104
Apr 2, 2026
578.00
584.90
565.00
582.75
580.17
3,849,686
Apr 1, 2026
597.00
597.00
581.00
585.20
582.61
5,310,511
Mar 30, 2026
582.15
587.80
569.00
570.95
568.42
5,494,383
Mar 27, 2026
611.00
615.00
588.90
590.90
588.28
7,459,494
Mar 25, 2026
611.70
625.95
609.70
617.30
614.56
2,887,317
Mar 24, 2026
599.90
607.50
588.00
604.05
601.37
2,990,050
Mar 23, 2026
610.55
611.00
580.85
582.45
579.87
3,495,215
Mar 20, 2026
616.70
630.40
614.05
615.55
612.82
1,743,429
Mar 19, 2026
629.35
629.35
611.55
613.65
610.93
1,029,632
Mar 18, 2026
624.85
641.90
621.70
636.95
634.13
2,400,000
Mar 17, 2026
615.00
624.95
608.00
622.05
619.29
2,270,604
Mar 16, 2026
610.00
617.20
595.00
613.35
610.63
3,356,823
Mar 13, 2026
617.20
624.95
607.05
609.85
607.15
2,889,105
Mar 12, 2026
617.00
631.90
603.75
624.95
622.18
4,723,816
Mar 11, 2026
630.00
632.00
620.35
624.05
621.28
2,374,852
Mar 10, 2026
612.25
631.40
612.25
629.40
626.61
2,881,261
Mar 9, 2026
610.10
613.95
597.00
611.70
608.99
3,679,712
Mar 6, 2026
624.65
629.75
618.80
623.85
621.08
3,777,555
Mar 5, 2026
638.00
641.85
614.10
629.70
626.91
4,257,521
Mar 4, 2026
640.00
643.05
630.00
633.75
630.94
3,210,626
Mar 2, 2026
645.30
662.10
640.25
651.00
648.11
1,894,582
Feb 27, 2026
685.00
685.00
665.25
667.05
664.09
4,968,047
Feb 26, 2026
676.70
682.05
672.95
680.95
677.93
1,540,627
Feb 25, 2026
678.00
682.90
671.25
676.70
673.70
1,463,623
Feb 24, 2026
669.10
679.10
668.30
676.15
673.15
2,532,825
Feb 23, 2026
681.05
683.10
672.10
675.10
672.11
3,799,324
Feb 20, 2026
671.00
680.50
665.00
674.95
671.96
1,301,586
Feb 19, 2026
695.95
697.00
668.10
672.10
669.12
1,302,865
Feb 18, 2026
683.00
696.90
682.30
695.10
692.02
1,977,779
Feb 17, 2026
691.00
699.00
685.70
687.75
684.70
1,325,438
Feb 16, 2026
699.90
703.45
685.45
691.00
687.94
1,206,215
Feb 13, 2026
707.00
707.00
683.40
699.90
696.80
3,861,052
Feb 12, 2026
707.00
713.90
696.20
712.00
708.84
3,425,160
Feb 11, 2026
703.45
708.60
698.50
707.55
704.41
1,356,773
Feb 10, 2026
700.00
706.90
693.00
702.55
699.43
1,303,615
Feb 9, 2026
684.35
698.80
682.95
695.00
691.92
1,133,059
Feb 6, 2026
687.55
688.95
675.30
683.20
680.17
916,019
Feb 5, 2026
689.40
693.45
681.85
689.15
686.09
1,307,331
Feb 4, 2026
684.90
687.60
671.10
686.15
683.11
878,517
Feb 3, 2026
680.00
693.90
678.25
681.50
678.48
1,625,286
Feb 2, 2026
664.00
667.30
646.70
663.90
660.96
1,970,748
Jan 30, 2026
667.90
678.50
661.50
674.15
671.16
3,713,962
Jan 29, 2026
656.00
665.80
648.55
664.60
661.65
3,053,868
Jan 28, 2026
651.40
659.40
648.00
656.20
653.29
3,678,915
Jan 27, 2026
640.70
654.10
633.85
651.35
648.46
5,027,334
Jan 23, 2026
654.00
657.45
640.55
645.80
642.94
4,263,487
Jan 22, 2026
660.00
664.65
648.45
656.55
653.64
5,736,453
Jan 21, 2026
645.00
662.45
637.55
653.60
650.70
5,962,526
Jan 20, 2026
670.00
670.45
641.35
645.50
642.64
3,777,196
Jan 19, 2026
682.95
687.20
665.80
668.35
665.39
3,112,471
Jan 16, 2026
694.70
696.00
682.45
684.45
681.42
3,581,617
Jan 15, 2026
689.45
689.45
689.45
689.45
686.39
-
Jan 14, 2026
679.05
692.50
675.10
689.45
686.39
3,808,208
Jan 13, 2026
693.00
694.20
675.25
678.15
675.14
3,034,666
Jan 12, 2026
692.00
692.55
681.30
690.10
687.04
1,750,234
Jan 9, 2026
699.20
704.70
690.50
693.10
690.03
2,597,123
Jan 8, 2026
712.00
713.55
701.00
704.35
701.23
3,026,071
Jan 7, 2026
720.00
721.05
703.30
715.35
712.18
3,998,970
Jan 6, 2026
746.00
746.00
720.30
726.40
723.18
2,525,206
Jan 5, 2026
748.00
748.00
735.50
744.20
740.90
1,693,043
Jan 2, 2026
736.40
751.30
735.55
748.65
745.33
1,660,155
Jan 1, 2026
741.95
742.70
731.40
738.60
735.33
1,108,196
Dec 31, 2025
733.00
740.95
731.70
738.85
735.57
2,264,023
Dec 30, 2025
743.50
743.50
725.10
729.55
726.32
6,502,946
Dec 29, 2025
740.00
743.05
737.55
742.15
738.86
3,172,912
Dec 26, 2025
740.10
744.50
736.45
739.60
736.32
1,596,208
Dec 24, 2025
738.40
741.05
734.45
740.10
736.82
1,613,745
Dec 23, 2025
743.70
743.85
734.00
738.30
735.03
1,609,752
Dec 22, 2025
735.00
741.55
728.00
740.15
736.87
1,140,608
Dec 19, 2025
723.95
733.00
721.55
731.20
727.96
2,770,317
Dec 18, 2025
713.00
723.50
712.00
722.00
718.80
2,445,790
Dec 17, 2025
721.55
728.95
710.30
713.20
710.04
2,576,640
Dec 16, 2025
727.10
731.90
723.50
725.25
722.03
2,129,633
Dec 15, 2025
735.00
738.30
727.95
731.15
727.91
2,997,677
Dec 12, 2025
730.00
740.95
727.35
735.05
731.79
2,784,620
Dec 11, 2025
719.95
732.00
716.10
729.00
725.77
1,695,971
Dec 10, 2025
728.40
732.90
717.10
718.60
715.41
1,758,455
Dec 9, 2025
719.40
729.80
707.80
727.75
724.52
3,074,691
Dec 8, 2025
726.00
735.95
714.25
718.10
714.92
2,518,371
Dec 5, 2025
725.55
740.75
725.55
730.90
727.66
2,253,909
Dec 4, 2025
734.00
738.20
728.55
729.55
726.32
1,536,712
Dec 3, 2025
740.00
746.15
730.85
734.60
731.34
1,513,825
Dec 2, 2025
749.00
754.00
740.30
742.50
739.21
2,514,236
Dec 1, 2025
750.00
752.45
744.40
749.05
745.73
2,237,313
Nov 28, 2025
738.00
748.75
734.20
744.30
741.00
3,897,542
Nov 27, 2025
731.00
740.00
727.40
735.00
731.74
1,862,591
Nov 26, 2025
728.15
735.50
724.05
731.40
728.16
1,350,259
Nov 25, 2025
720.00
728.15
717.95
726.50
723.28
3,835,430
Nov 24, 2025
738.00
738.00
716.70
721.15
717.95
6,950,166
Nov 21, 2025
732.00
739.25
729.00
733.20
729.95
2,739,967
Nov 20, 2025
722.40
741.00
719.10
733.35
730.10
4,075,549
Nov 19, 2025
708.05
723.35
708.05
719.55
716.36
2,796,978
Nov 18, 2025
725.00
725.00
710.60
712.75
709.59
3,166,341
Nov 17, 2025
725.00
725.00
716.85
722.30
719.10
3,247,761
Nov 14, 2025
712.00
724.00
712.00
720.80
717.60
3,854,104
Nov 13, 2025
706.95
720.35
705.00
717.70
714.52
4,914,713
Nov 12, 2025
700.00
708.35
698.65
706.95
703.82
4,614,524
Nov 11, 2025
703.80
703.80
692.65
697.75
694.66
3,758,087
Nov 10, 2025
691.30
707.50
690.35
703.80
700.68
2,938,488
Nov 7, 2025
697.00
698.75
672.60
691.30
688.23
5,546,394
Nov 6, 2025
715.00
738.30
694.05
697.00
693.91
12,158,028
Nov 4, 2025
744.65
746.75
738.00
743.20
739.90
2,564,263
Nov 3, 2025
741.80
749.95
739.10
747.15
743.84
1,600,989
Oct 31, 2025
749.65
753.95
739.65
741.80
738.51
2,279,088
Oct 30, 2025
746.75
752.25
742.60
749.65
746.33
913,961
