NSE - Delayed Quote INR

The Indian Hotels Company Limited (INDHOTEL.NS)

Compare
741.35 +27.20 (+3.81%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 14, 2024 714.05 742.75 709.65 741.35 741.35 5,837,816
Nov 13, 2024 722.10 732.65 711.00 714.15 714.15 3,327,567
Nov 12, 2024 730.00 738.25 724.85 730.40 730.40 3,386,712
Nov 11, 2024 737.95 748.40 726.05 729.75 729.75 8,143,152
Nov 8, 2024 710.00 742.85 693.65 732.90 732.90 26,357,564
Nov 7, 2024 690.15 691.95 678.70 683.80 683.80 3,107,810
Nov 6, 2024 669.00 688.00 669.00 684.65 684.65 2,440,822
Nov 5, 2024 665.90 670.40 650.90 668.00 668.00 2,302,218
Nov 4, 2024 689.00 689.00 664.85 666.55 666.55 3,848,485
Nov 1, 2024 678.90 692.60 678.05 687.60 687.60 221,089
Oct 31, 2024 680.00 683.00 669.10 676.70 676.70 2,760,863
Oct 30, 2024 678.75 693.20 671.35 684.75 684.75 2,087,809
Oct 29, 2024 674.95 685.35 669.00 678.75 678.75 3,577,891
Oct 28, 2024 690.00 693.90 669.00 671.25 671.25 3,468,888
Oct 25, 2024 672.65 695.35 656.45 691.25 691.25 5,954,183
Oct 24, 2024 654.95 670.00 651.05 667.00 667.00 1,637,028
Oct 23, 2024 652.20 665.15 649.00 658.65 658.65 1,954,862
Oct 22, 2024 682.55 684.05 653.30 656.10 656.10 2,782,936
Oct 21, 2024 692.00 714.50 675.00 679.00 679.00 7,839,775
Oct 18, 2024 685.80 693.00 680.40 686.70 686.70 2,267,035
Oct 17, 2024 704.90 704.90 679.70 687.30 687.30 2,084,447
Oct 16, 2024 711.00 713.65 698.80 704.55 704.55 1,318,050
Oct 15, 2024 707.00 713.95 702.60 712.60 712.60 1,311,750
Oct 14, 2024 710.00 714.60 698.80 705.20 705.20 2,285,519
Oct 11, 2024 706.25 711.00 695.15 708.55 708.55 1,050,211
Oct 10, 2024 699.20 715.40 697.00 706.25 706.25 3,112,837
Oct 9, 2024 685.10 707.80 685.00 693.65 693.65 2,889,487
Oct 8, 2024 653.00 686.90 651.55 684.65 684.65 3,891,924
Oct 7, 2024 668.00 681.70 645.90 653.05 653.05 4,155,691
Oct 4, 2024 674.05 677.95 657.00 661.45 661.45 4,004,021
Oct 3, 2024 668.50 682.55 668.20 674.05 674.05 2,412,102
Oct 1, 2024 690.00 690.70 676.10 681.70 681.70 2,326,716
Sep 30, 2024 698.00 708.15 682.20 684.70 684.70 4,573,293
Sep 27, 2024 709.50 715.60 699.30 710.30 710.30 2,048,448
Sep 26, 2024 711.90 719.00 705.50 709.90 709.90 2,008,532
Sep 25, 2024 713.20 717.70 707.25 709.95 709.95 2,024,360
Sep 24, 2024 718.50 720.45 709.90 711.65 711.65 2,080,352
Sep 23, 2024 705.00 716.35 698.35 714.80 714.80 4,278,812
Sep 20, 2024 694.00 707.00 681.00 702.75 702.75 2,945,519
Sep 19, 2024 686.00 693.60 670.80 690.85 690.85 1,484,426
Sep 18, 2024 692.20 695.20 677.35 681.40 681.40 910,016
Sep 17, 2024 691.50 695.50 685.00 692.25 692.25 818,850
Sep 16, 2024 691.25 698.80 686.00 690.95 690.95 1,596,640
Sep 13, 2024 698.50 701.75 688.05 689.05 689.05 2,255,367
Sep 12, 2024 691.05 703.75 685.10 700.90 700.90 4,151,347
Sep 11, 2024 694.95 695.00 681.75 684.75 684.75 2,187,560
Sep 10, 2024 670.40 696.70 667.10 695.00 695.00 8,406,601
Sep 9, 2024 653.00 667.50 651.30 665.85 665.85 3,227,317
Sep 6, 2024 669.80 671.85 652.50 657.25 657.25 3,123,554
Sep 5, 2024 662.00 673.50 659.00 670.45 670.45 3,865,533
Sep 4, 2024 654.00 662.50 650.20 659.65 659.65 2,878,159
Sep 3, 2024 660.00 663.45 655.60 658.95 658.95 2,308,988
Sep 2, 2024 650.10 658.80 647.10 655.90 655.90 2,023,960
Aug 30, 2024 650.00 655.25 644.15 647.50 647.50 6,267,171
Aug 29, 2024 656.00 656.40 642.05 648.30 648.30 1,871,061
Aug 28, 2024 665.30 671.70 651.80 654.20 654.20 2,994,726
Aug 27, 2024 667.05 670.00 660.80 665.30 665.30 2,847,909
Aug 26, 2024 643.80 669.80 641.45 661.60 661.60 9,957,687
Aug 23, 2024 646.25 649.00 636.40 641.90 641.90 3,388,820
Aug 22, 2024 624.25 647.05 620.80 644.60 644.60 6,513,073
Aug 21, 2024 617.00 622.25 613.60 621.15 621.15 1,138,941
Aug 20, 2024 623.90 623.90 607.60 616.15 616.15 2,121,144
Aug 19, 2024 627.90 630.75 608.40 613.15 613.15 3,642,710
Aug 16, 2024 619.65 625.60 611.15 623.20 623.20 1,277,279
Aug 14, 2024 611.65 613.00 599.55 611.45 611.45 2,877,894
Aug 13, 2024 617.95 621.25 609.10 610.75 610.75 1,741,167
Aug 12, 2024 614.35 620.95 605.25 617.15 617.15 2,938,363
Aug 9, 2024 618.10 629.40 614.75 618.45 618.45 1,822,436
Aug 8, 2024 616.10 622.00 611.05 614.20 614.20 1,845,858
Aug 7, 2024 605.00 623.75 600.40 620.60 620.60 2,716,217
Aug 6, 2024 610.15 619.05 595.00 596.95 596.95 2,833,495
Aug 5, 2024 611.20 624.50 600.00 609.20 609.20 5,384,751
Aug 2, 2024 627.90 635.90 623.05 628.80 628.80 1,814,825
Aug 1, 2024 642.05 642.35 630.65 632.15 632.15 1,504,378
Jul 31, 2024 646.20 647.35 639.10 642.05 642.05 1,874,629
Jul 30, 2024 649.00 649.00 634.40 646.20 646.20 4,056,660
Jul 29, 2024 651.45 653.80 640.80 649.75 649.75 3,791,640
Jul 26, 2024 631.30 649.00 627.25 647.00 647.00 4,629,592
Jul 25, 2024 629.85 632.00 618.50 623.45 623.45 5,421,179
Jul 24, 2024 624.85 638.60 620.65 633.40 633.40 4,966,717
Jul 23, 2024 620.35 626.10 601.10 623.50 623.50 6,448,328
Jul 22, 2024 573.10 631.45 573.10 620.35 620.35 26,109,344
Jul 19, 2024 582.30 583.00 571.05 577.90 577.90 3,139,415
Jul 18, 2024 586.90 588.85 579.15 582.30 582.30 2,417,869
Jul 16, 2024 591.95 595.55 582.05 586.85 586.85 3,014,603
Jul 15, 2024 593.00 595.20 583.50 591.65 591.65 4,100,715
Jul 12, 2024 603.20 605.20 592.30 594.05 594.05 1,747,038
Jul 11, 2024 612.00 613.45 598.20 602.70 602.70 2,785,481
Jul 10, 2024 610.45 612.90 596.85 609.85 609.85 1,926,862
Jul 9, 2024 610.00 624.95 605.55 609.00 609.00 2,533,290
Jul 8, 2024 615.00 616.10 604.10 608.70 608.70 5,074,219
Jul 5, 2024 615.80 621.00 610.60 614.50 614.50 2,592,445
Jul 4, 2024 602.70 619.95 600.45 612.65 612.65 5,063,028
Jul 3, 2024 605.15 609.55 595.00 599.80 599.80 3,344,910
Jul 2, 2024 617.00 617.75 600.20 603.70 603.70 3,026,727
Jul 1, 2024 625.10 626.00 610.15 614.80 614.80 2,441,789
Jun 28, 2024 629.50 630.90 618.25 625.05 625.05 3,063,821
Jun 27, 2024 650.25 652.20 614.25 624.40 624.40 6,641,760
Jun 26, 2024 660.00 662.95 646.35 649.95 649.95 4,402,142
Jun 25, 2024 649.00 661.50 646.80 659.75 659.75 4,233,594
Jun 24, 2024 639.00 654.70 631.45 648.15 648.15 8,060,753
Jun 21, 2024 643.85 648.00 633.50 637.50 637.50 5,842,145
Jun 20, 2024 618.10 641.95 618.05 638.40 638.40 7,142,199
Jun 19, 2024 623.95 623.95 610.75 617.05 617.05 3,334,339
Jun 18, 2024 616.95 626.00 612.35 621.45 621.45 5,305,896
Jun 14, 2024 590.00 615.60 589.95 613.85 613.85 9,597,845
Jun 13, 2024 588.90 594.00 584.00 589.30 589.30 3,084,488
Jun 12, 2024 582.05 588.70 580.35 584.50 584.50 4,878,756
Jun 11, 2024 582.00 586.05 577.85 582.05 582.05 3,691,089
Jun 10, 2024 591.00 591.00 576.25 582.30 582.30 7,450,625
Jun 7, 2024 1.75 Dividend
Jun 7, 2024 585.00 593.45 574.65 585.10 585.10 4,672,844
Jun 6, 2024 580.00 584.80 572.85 583.50 581.75 3,781,546
Jun 5, 2024 530.30 577.45 521.55 572.90 571.18 6,438,482
Jun 4, 2024 579.95 580.15 506.45 530.30 528.71 7,888,936
Jun 3, 2024 577.00 582.50 568.00 576.50 574.77 6,380,437
May 31, 2024 559.70 562.00 547.00 557.40 555.73 9,170,940
May 30, 2024 565.90 567.05 554.70 557.20 555.53 4,690,139
May 29, 2024 572.45 573.05 565.05 565.85 564.15 1,729,332
May 28, 2024 584.80 586.50 571.10 572.45 570.73 3,517,947
May 27, 2024 573.50 586.50 569.00 581.10 579.36 8,923,333
May 24, 2024 565.65 573.25 564.05 569.85 568.14 1,868,452
May 23, 2024 573.45 576.70 562.30 567.55 565.85 2,683,179
May 22, 2024 570.95 575.70 565.10 573.15 571.43 1,349,982
May 21, 2024 570.75 572.45 561.60 569.15 567.44 2,227,289
May 17, 2024 573.00 574.00 566.00 571.10 569.39 2,434,379
May 16, 2024 563.80 574.80 561.60 568.80 567.09 2,941,336
May 15, 2024 564.55 569.85 558.60 560.90 559.22 1,687,347
May 14, 2024 559.95 566.60 556.20 564.55 562.86 2,878,223
May 13, 2024 543.55 560.00 535.90 557.40 555.73 6,078,325
May 10, 2024 552.10 552.90 538.10 543.55 541.92 3,267,167
May 9, 2024 564.90 568.55 549.40 550.65 549.00 2,103,481
May 8, 2024 565.80 571.00 560.05 563.55 561.86 2,488,807
May 7, 2024 574.90 584.90 559.00 566.10 564.40 3,998,960
May 6, 2024 573.40 578.50 570.15 571.30 569.59 1,900,584
May 3, 2024 579.75 581.00 565.15 570.60 568.89 2,071,931
May 2, 2024 578.55 584.15 575.00 576.15 574.42 2,192,757
Apr 30, 2024 585.95 591.20 575.35 576.75 575.02 4,807,390
Apr 29, 2024 575.00 585.90 572.00 582.60 580.85 5,777,304
Apr 26, 2024 584.80 584.80 560.35 568.95 567.24 6,897,520
Apr 25, 2024 590.00 599.70 576.00 577.25 575.52 10,431,160
Apr 24, 2024 609.60 615.50 602.65 608.00 606.18 3,503,688
Apr 23, 2024 588.70 607.00 585.50 604.30 602.49 2,926,476
Apr 22, 2024 604.30 604.45 584.00 585.35 583.59 3,414,434
Apr 19, 2024 585.95 598.85 579.25 597.05 595.26 3,224,498
Apr 18, 2024 588.50 599.10 586.05 593.40 591.62 1,922,353
Apr 16, 2024 597.60 604.80 581.75 583.65 581.90 5,135,358
Apr 15, 2024 600.00 607.90 593.80 597.55 595.76 3,255,718
Apr 12, 2024 598.80 615.90 596.65 607.45 605.63 6,547,758
Apr 10, 2024 599.50 605.00 595.20 596.45 594.66 1,126,936
Apr 9, 2024 608.00 608.00 594.50 597.10 595.31 1,371,873
Apr 8, 2024 618.00 618.95 566.80 605.10 603.29 5,948,650
Apr 5, 2024 620.00 622.20 608.65 613.30 611.46 2,992,901
Apr 4, 2024 611.30 622.50 611.30 617.95 616.10 2,743,635
Apr 3, 2024 603.95 618.45 599.95 614.15 612.31 4,114,999
Apr 2, 2024 602.85 608.20 596.70 605.70 603.88 2,448,259
Apr 1, 2024 600.00 606.40 594.25 601.40 599.60 4,491,705
Mar 28, 2024 589.50 595.55 583.10 591.15 589.38 4,201,009
Mar 27, 2024 569.55 593.00 569.10 585.85 584.09 6,671,977
Mar 26, 2024 549.05 570.95 549.05 568.95 567.24 1,818,254
Mar 22, 2024 562.90 564.70 554.50 557.05 555.38 2,340,891
Mar 21, 2024 550.00 564.95 548.90 563.40 561.71 1,660,541
Mar 20, 2024 550.00 556.00 541.05 547.90 546.26 1,320,067
Mar 19, 2024 552.95 557.30 545.00 549.10 547.45 1,992,559
Mar 18, 2024 562.50 562.50 545.45 552.90 551.24 3,707,336
Mar 15, 2024 565.00 565.90 549.95 562.30 560.61 3,026,811
Mar 14, 2024 543.00 567.95 531.05 565.35 563.65 2,123,175
Mar 13, 2024 573.95 577.25 540.25 544.70 543.07 4,503,786
Mar 12, 2024 570.10 576.35 563.20 568.25 566.55 2,126,951
Mar 11, 2024 582.00 588.15 569.50 572.90 571.18 6,383,737
Mar 7, 2024 577.00 589.70 575.00 587.70 585.94 2,853,111
Mar 6, 2024 586.90 587.20 565.10 574.10 572.38 4,919,809
Mar 5, 2024 589.00 594.80 583.55 584.85 583.10 2,307,428
Mar 4, 2024 589.00 592.05 583.60 588.35 586.59 4,294,901
Mar 1, 2024 589.90 594.90 585.10 589.25 587.48 4,153,999
Feb 29, 2024 570.90 589.75 564.50 586.70 584.94 6,652,490
Feb 28, 2024 588.05 590.00 566.30 570.90 569.19 3,555,297
Feb 27, 2024 579.00 594.25 575.25 589.25 587.48 2,853,137
Feb 26, 2024 594.50 599.50 567.00 579.70 577.96 12,304,371
Feb 23, 2024 580.00 602.75 579.00 594.50 592.72 6,840,055
Feb 22, 2024 559.95 583.20 552.90 578.85 577.11 7,699,038
Feb 21, 2024 548.75 564.65 546.15 557.00 555.33 3,129,382
Feb 20, 2024 543.00 551.20 542.80 548.65 547.00 2,492,365
Feb 19, 2024 538.50 544.60 535.10 542.45 540.82 2,610,308
Feb 16, 2024 529.75 540.90 525.70 537.55 535.94 2,301,137
Feb 15, 2024 528.85 531.50 524.95 527.60 526.02 1,539,340
Feb 14, 2024 518.00 529.40 515.00 527.70 526.12 2,394,798
Feb 13, 2024 530.40 532.20 515.40 523.60 522.03 1,598,809
Feb 12, 2024 535.55 538.55 526.35 530.40 528.81 6,533,765
Feb 9, 2024 525.60 537.00 523.45 532.95 531.35 5,010,458
Feb 8, 2024 527.45 530.50 523.00 525.10 523.53 2,720,940
Feb 7, 2024 508.40 527.65 508.40 524.75 523.18 6,135,635
Feb 6, 2024 510.00 511.50 504.55 506.15 504.63 1,032,953
Feb 5, 2024 505.00 513.45 500.35 509.10 507.57 4,845,339
Feb 2, 2024 515.95 515.95 497.75 500.00 498.50 8,862,376
Feb 1, 2024 495.45 496.50 486.95 494.55 493.07 1,703,943
Jan 31, 2024 495.85 496.20 488.00 492.65 491.17 2,911,432
Jan 30, 2024 500.00 501.05 487.15 493.20 491.72 3,676,704
Jan 29, 2024 473.60 500.00 473.60 496.15 494.66 8,503,267
Jan 25, 2024 482.50 482.50 466.00 473.60 472.18 1,845,603
Jan 24, 2024 472.05 481.90 466.15 480.35 478.91 2,754,783
Jan 23, 2024 485.00 486.00 466.85 471.30 469.89 4,050,796
Jan 19, 2024 468.00 484.65 463.75 482.20 480.75 4,333,124
Jan 18, 2024 458.65 467.80 450.60 463.60 462.21 3,411,840
Jan 17, 2024 466.00 469.15 460.00 461.95 460.56 2,775,046
Jan 16, 2024 478.90 478.95 461.40 468.45 467.05 2,895,440
Jan 15, 2024 465.00 478.50 459.80 476.95 475.52 4,458,232
Jan 12, 2024 464.00 464.00 456.35 461.55 460.17 1,591,267
Jan 11, 2024 459.95 463.85 458.20 459.55 458.17 1,429,325
Jan 10, 2024 458.50 461.00 453.25 458.40 457.03 1,519,799
Jan 9, 2024 458.90 460.70 452.20 458.55 457.17 2,197,685
Jan 8, 2024 461.45 461.50 450.00 451.65 450.30 1,954,521
Jan 5, 2024 467.00 467.00 453.90 456.05 454.68 2,712,213
Jan 4, 2024 454.85 464.65 451.10 462.80 461.41 5,215,576
Jan 3, 2024 439.25 455.00 438.00 451.45 450.10 5,554,842
Jan 2, 2024 437.00 440.40 429.25 438.20 436.89 2,850,481
Jan 1, 2024 440.00 441.40 434.45 436.10 434.79 928,581
Dec 29, 2023 434.20 439.50 431.50 438.35 437.04 1,519,915
Dec 28, 2023 435.00 442.40 431.10 433.45 432.15 6,971,605
Dec 27, 2023 437.65 442.20 434.45 436.85 435.54 1,815,608
Dec 26, 2023 440.45 443.60 435.00 436.55 435.24 1,207,519
Dec 22, 2023 429.00 440.40 427.90 439.20 437.88 2,628,120
Dec 21, 2023 420.20 430.65 416.90 429.35 428.06 2,058,616
Dec 20, 2023 448.00 448.00 420.00 424.25 422.98 2,426,020
Dec 19, 2023 449.95 449.95 441.35 444.55 443.22 2,177,697
Dec 18, 2023 439.60 450.00 436.10 448.90 447.55 4,328,624
Dec 15, 2023 444.60 444.60 437.40 439.65 438.33 2,642,024
Dec 14, 2023 437.10 443.60 434.55 441.25 439.93 1,693,787
Dec 13, 2023 436.60 438.85 431.65 434.55 433.25 2,279,696
Dec 12, 2023 440.50 445.85 435.65 438.25 436.94 2,375,740
Dec 11, 2023 435.50 441.90 432.55 441.00 439.68 1,729,172
Dec 8, 2023 440.95 441.75 432.35 435.50 434.19 1,606,867
Dec 7, 2023 438.05 442.40 435.20 440.45 439.13 1,680,971
Dec 6, 2023 435.65 440.80 434.05 437.95 436.64 1,820,312
Dec 5, 2023 434.00 439.60 429.20 434.50 433.20 2,227,045
Dec 4, 2023 430.00 436.05 427.55 434.00 432.70 3,028,240
Dec 1, 2023 422.00 429.90 421.70 426.40 425.12 3,587,510
Nov 30, 2023 420.05 423.15 418.00 421.70 420.44 3,944,054
Nov 29, 2023 423.80 426.00 419.00 420.05 418.79 1,513,282
Nov 28, 2023 422.00 424.75 418.30 422.75 421.48 2,402,488
Nov 24, 2023 419.00 422.35 417.50 420.50 419.24 2,440,352
Nov 23, 2023 417.00 422.35 415.70 420.10 418.84 1,729,291
Nov 22, 2023 420.80 421.20 413.30 417.00 415.75 1,286,423
Nov 21, 2023 421.10 421.80 417.90 420.80 419.54 2,086,054
Nov 20, 2023 416.05 422.60 412.25 419.60 418.34 5,008,400
Nov 17, 2023 412.00 415.45 409.75 411.20 409.97 1,725,808
Nov 16, 2023 411.20 415.00 409.00 412.65 411.41 1,269,668
Nov 15, 2023 412.00 413.50 409.60 411.40 410.17 2,258,736

Related Tickers