NSE - Delayed Quote INR
The Indian Hotels Company Limited (INDHOTEL.NS)
735.80
-9.00
(-1.21%)
At close: June 13 at 3:30:01 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 738.00 | 743.50 | 726.95 | 735.15 | 735.15 | 2,437,398 |
| Jun 12, 2025 | 769.60 | 770.00 | 742.05 | 744.80 | 744.80 | 5,153,734 |
| Jun 11, 2025 | 779.00 | 783.60 | 759.35 | 765.80 | 765.80 | 3,087,516 |
| Jun 10, 2025 | 783.00 | 785.90 | 777.05 | 779.65 | 779.65 | 1,695,123 |
| Jun 9, 2025 | 779.70 | 782.65 | 771.20 | 780.05 | 780.05 | 2,352,874 |
| Jun 6, 2025 | 775.00 | 779.00 | 769.00 | 776.85 | 776.85 | 1,744,097 |
| Jun 5, 2025 | 769.00 | 778.30 | 769.00 | 771.75 | 771.75 | 1,732,249 |
| Jun 4, 2025 | 763.00 | 773.20 | 760.65 | 770.75 | 770.75 | 2,807,346 |
| Jun 3, 2025 | 790.00 | 791.45 | 759.05 | 760.95 | 760.95 | 8,544,663 |
| Jun 2, 2025 | 772.00 | 787.50 | 765.45 | 783.60 | 783.60 | 3,050,204 |
| May 30, 2025 | 764.90 | 775.70 | 759.05 | 769.85 | 769.85 | 7,244,574 |
| May 29, 2025 | 761.20 | 764.75 | 759.05 | 762.35 | 762.35 | 1,292,428 |
| May 28, 2025 | 769.00 | 772.85 | 758.65 | 761.20 | 761.20 | 1,808,244 |
| May 27, 2025 | 774.00 | 774.00 | 761.50 | 771.05 | 771.05 | 1,715,621 |
| May 26, 2025 | 771.00 | 781.40 | 767.15 | 774.80 | 774.80 | 2,505,649 |
| May 23, 2025 | 773.00 | 775.95 | 767.15 | 770.45 | 770.45 | 2,067,257 |
| May 22, 2025 | 771.00 | 776.60 | 765.05 | 769.55 | 769.55 | 3,611,197 |
| May 21, 2025 | 750.00 | 774.65 | 744.50 | 773.10 | 773.10 | 6,013,853 |
| May 20, 2025 | 775.20 | 778.80 | 750.50 | 752.75 | 752.75 | 4,575,471 |
| May 19, 2025 | 770.00 | 781.75 | 765.00 | 771.95 | 771.95 | 3,132,809 |
| May 16, 2025 | 764.40 | 770.80 | 758.10 | 766.35 | 766.35 | 3,423,355 |
| May 15, 2025 | 773.00 | 774.00 | 757.15 | 764.35 | 764.35 | 3,859,883 |
| May 14, 2025 | 763.00 | 777.60 | 761.10 | 770.20 | 770.20 | 3,191,820 |
| May 13, 2025 | 768.25 | 774.25 | 759.70 | 761.10 | 761.10 | 4,799,356 |
| May 12, 2025 | 762.00 | 779.00 | 748.05 | 769.15 | 769.15 | 11,194,626 |
| May 9, 2025 | 727.00 | 734.95 | 699.00 | 718.75 | 718.75 | 13,614,894 |
| May 8, 2025 | 763.05 | 776.00 | 738.55 | 750.00 | 750.00 | 3,896,699 |
| May 7, 2025 | 750.00 | 770.50 | 726.70 | 765.65 | 765.65 | 8,544,243 |
| May 6, 2025 | 805.00 | 814.20 | 748.00 | 753.25 | 753.25 | 13,918,040 |
| May 5, 2025 | 809.90 | 821.65 | 795.65 | 801.80 | 801.80 | 4,304,551 |
| May 2, 2025 | 789.55 | 811.50 | 788.45 | 801.40 | 801.40 | 3,619,723 |
| Apr 30, 2025 | 781.00 | 793.30 | 780.10 | 787.70 | 787.70 | 4,022,508 |
| Apr 29, 2025 | 809.90 | 818.75 | 788.40 | 790.15 | 790.15 | 3,828,285 |
| Apr 28, 2025 | 781.10 | 808.80 | 781.10 | 800.45 | 800.45 | 2,309,177 |
| Apr 25, 2025 | 819.00 | 829.85 | 770.00 | 786.35 | 786.35 | 6,232,065 |
| Apr 24, 2025 | 823.00 | 823.05 | 808.10 | 819.10 | 819.10 | 3,174,040 |
| Apr 23, 2025 | 834.00 | 853.35 | 814.30 | 822.90 | 822.90 | 6,313,767 |
| Apr 22, 2025 | 837.30 | 844.95 | 825.80 | 833.90 | 833.90 | 3,002,855 |
| Apr 21, 2025 | 842.00 | 843.00 | 826.90 | 836.05 | 836.05 | 3,805,748 |
| Apr 17, 2025 | 845.00 | 845.65 | 837.20 | 841.20 | 841.20 | 1,753,598 |
| Apr 16, 2025 | 845.00 | 846.70 | 826.45 | 842.05 | 842.05 | 4,096,789 |
| Apr 15, 2025 | 823.00 | 838.05 | 802.85 | 836.35 | 836.35 | 6,038,389 |
| Apr 11, 2025 | 793.75 | 799.95 | 778.35 | 788.60 | 788.60 | 5,182,207 |
| Apr 9, 2025 | 778.00 | 778.00 | 754.25 | 768.20 | 768.20 | 2,430,488 |
| Apr 8, 2025 | 765.00 | 779.00 | 761.80 | 773.60 | 773.60 | 4,622,541 |
| Apr 7, 2025 | 744.00 | 773.00 | 735.00 | 751.95 | 751.95 | 5,939,742 |
| Apr 4, 2025 | 831.05 | 834.80 | 796.00 | 799.35 | 799.35 | 3,294,067 |
| Apr 3, 2025 | 825.00 | 837.90 | 820.50 | 831.05 | 831.05 | 1,678,841 |
| Apr 2, 2025 | 810.00 | 834.00 | 806.35 | 830.15 | 830.15 | 5,345,446 |
| Apr 1, 2025 | 794.05 | 809.00 | 781.95 | 805.75 | 805.75 | 2,351,502 |
| Mar 28, 2025 | 793.55 | 803.00 | 783.35 | 787.55 | 787.55 | 3,391,846 |
| Mar 27, 2025 | 800.10 | 816.50 | 786.10 | 790.55 | 790.55 | 25,416,536 |
| Mar 26, 2025 | 832.00 | 838.00 | 803.40 | 808.20 | 808.20 | 2,774,470 |
| Mar 25, 2025 | 850.05 | 858.00 | 824.00 | 828.55 | 828.55 | 4,138,908 |
| Mar 24, 2025 | 829.75 | 847.00 | 827.10 | 842.10 | 842.10 | 3,298,938 |
| Mar 21, 2025 | 817.25 | 831.85 | 810.35 | 824.70 | 824.70 | 4,943,628 |
| Mar 20, 2025 | 821.80 | 822.00 | 802.65 | 816.10 | 816.10 | 2,288,339 |
| Mar 19, 2025 | 787.90 | 824.70 | 785.30 | 810.60 | 810.60 | 5,540,032 |
| Mar 18, 2025 | 753.30 | 753.30 | 753.30 | 753.30 | 753.30 | - |
| Mar 17, 2025 | 752.50 | 758.95 | 740.25 | 753.30 | 753.30 | 2,732,584 |
| Mar 13, 2025 | 760.00 | 765.00 | 749.00 | 750.45 | 750.45 | 2,525,352 |
| Mar 12, 2025 | 748.00 | 758.50 | 743.80 | 749.35 | 749.35 | 1,433,765 |
| Mar 11, 2025 | 735.00 | 751.45 | 728.40 | 749.05 | 749.05 | 1,969,774 |
| Mar 10, 2025 | 745.00 | 756.50 | 737.15 | 741.00 | 741.00 | 2,531,433 |
| Mar 7, 2025 | 754.00 | 756.05 | 737.95 | 744.30 | 744.30 | 1,815,446 |
| Mar 6, 2025 | 763.00 | 763.55 | 745.00 | 749.15 | 749.15 | 2,390,595 |
| Mar 5, 2025 | 718.80 | 758.45 | 718.05 | 757.20 | 757.20 | 3,266,569 |
| Mar 4, 2025 | 714.15 | 728.15 | 708.25 | 716.90 | 716.90 | 4,045,349 |
| Mar 3, 2025 | 716.50 | 732.75 | 711.00 | 726.75 | 726.75 | 2,801,208 |
| Feb 28, 2025 | 718.00 | 726.80 | 703.20 | 716.10 | 716.10 | 8,666,007 |
| Feb 27, 2025 | 722.10 | 732.85 | 716.10 | 724.35 | 724.35 | 2,263,480 |
| Feb 25, 2025 | 728.00 | 733.35 | 714.00 | 724.65 | 724.65 | 3,208,719 |
| Feb 24, 2025 | 745.00 | 749.95 | 726.50 | 728.80 | 728.80 | 2,127,479 |
| Feb 21, 2025 | 765.45 | 779.40 | 753.20 | 757.55 | 757.55 | 2,751,438 |
| Feb 20, 2025 | 749.65 | 762.45 | 742.35 | 761.00 | 761.00 | 2,195,581 |
| Feb 19, 2025 | 721.95 | 749.90 | 715.75 | 746.70 | 746.70 | 3,899,571 |
| Feb 18, 2025 | 724.75 | 724.75 | 705.65 | 721.95 | 721.95 | 1,958,848 |
| Feb 17, 2025 | 695.00 | 723.80 | 682.70 | 721.65 | 721.65 | 4,274,281 |
| Feb 14, 2025 | 741.90 | 743.00 | 700.80 | 710.20 | 710.20 | 2,236,429 |
| Feb 13, 2025 | 731.20 | 748.45 | 728.55 | 736.75 | 736.75 | 1,494,372 |
| Feb 12, 2025 | 746.00 | 747.70 | 724.50 | 731.20 | 731.20 | 2,506,996 |
| Feb 11, 2025 | 776.00 | 776.00 | 743.25 | 748.00 | 748.00 | 2,381,688 |
| Feb 10, 2025 | 794.95 | 797.75 | 773.30 | 776.70 | 776.70 | 1,595,160 |
| Feb 7, 2025 | 794.90 | 803.80 | 784.15 | 791.80 | 791.80 | 1,439,580 |
| Feb 6, 2025 | 815.80 | 816.10 | 783.30 | 790.10 | 790.10 | 3,240,318 |
| Feb 5, 2025 | 828.20 | 836.00 | 811.85 | 815.90 | 815.90 | 3,665,455 |
| Feb 4, 2025 | 819.60 | 832.00 | 813.55 | 828.20 | 828.20 | 3,055,036 |
| Feb 3, 2025 | 801.40 | 820.50 | 784.90 | 816.20 | 816.20 | 4,664,849 |
| Feb 1, 2025 | 769.00 | 805.50 | 723.45 | 801.45 | 801.45 | 3,815,173 |
| Jan 31, 2025 | 762.50 | 771.35 | 759.00 | 764.70 | 764.70 | 2,505,181 |
| Jan 30, 2025 | 781.50 | 782.70 | 758.35 | 761.20 | 761.20 | 2,728,643 |
| Jan 29, 2025 | 750.00 | 780.05 | 749.05 | 777.55 | 777.55 | 2,589,510 |
| Jan 28, 2025 | 761.90 | 769.40 | 745.00 | 753.70 | 753.70 | 2,281,702 |
| Jan 27, 2025 | 772.10 | 778.80 | 757.00 | 760.20 | 760.20 | 3,360,806 |
| Jan 24, 2025 | 775.05 | 789.60 | 772.60 | 781.20 | 781.20 | 3,252,107 |
| Jan 23, 2025 | 771.00 | 778.90 | 759.05 | 775.10 | 775.10 | 2,462,777 |
| Jan 22, 2025 | 764.45 | 774.00 | 751.50 | 772.75 | 772.75 | 6,271,590 |
| Jan 21, 2025 | 795.00 | 798.65 | 759.10 | 760.35 | 760.35 | 3,343,822 |
| Jan 20, 2025 | 826.65 | 834.95 | 778.70 | 793.00 | 793.00 | 11,627,000 |
| Jan 17, 2025 | 822.90 | 822.90 | 803.60 | 813.35 | 813.35 | 2,381,426 |
| Jan 16, 2025 | 818.85 | 820.85 | 806.90 | 811.45 | 811.45 | 1,951,897 |
| Jan 15, 2025 | 786.00 | 819.50 | 786.00 | 811.40 | 811.40 | 6,492,665 |
| Jan 14, 2025 | 760.55 | 783.90 | 751.55 | 781.40 | 781.40 | 5,079,100 |
| Jan 13, 2025 | 800.10 | 801.85 | 754.60 | 756.10 | 756.10 | 3,945,444 |
| Jan 10, 2025 | 822.95 | 825.40 | 798.35 | 805.90 | 805.90 | 2,813,197 |
| Jan 9, 2025 | 835.40 | 841.35 | 815.70 | 822.85 | 822.85 | 3,473,380 |
| Jan 8, 2025 | 857.00 | 857.00 | 828.75 | 834.90 | 834.90 | 2,322,204 |
| Jan 7, 2025 | 844.95 | 858.45 | 844.35 | 852.15 | 852.15 | 1,660,940 |
| Jan 6, 2025 | 870.40 | 876.45 | 839.40 | 844.25 | 844.25 | 3,830,079 |
| Jan 3, 2025 | 878.00 | 879.80 | 868.15 | 872.45 | 872.45 | 2,731,682 |
| Jan 2, 2025 | 883.00 | 883.85 | 866.25 | 879.50 | 879.50 | 4,892,368 |
| Jan 1, 2025 | 875.00 | 882.20 | 871.05 | 873.60 | 873.60 | 1,243,720 |
| Dec 31, 2024 | 881.00 | 881.00 | 858.00 | 877.55 | 877.55 | 4,097,079 |
| Dec 30, 2024 | 860.60 | 894.90 | 856.00 | 889.65 | 889.65 | 15,311,485 |
| Dec 27, 2024 | 869.00 | 870.55 | 857.60 | 860.60 | 860.60 | 1,954,288 |
| Dec 26, 2024 | 865.00 | 872.30 | 854.20 | 868.30 | 868.30 | 1,675,879 |
| Dec 24, 2024 | 860.00 | 873.10 | 851.30 | 862.65 | 862.65 | 1,847,080 |
| Dec 23, 2024 | 857.00 | 864.25 | 848.50 | 859.40 | 859.40 | 2,825,946 |
| Dec 20, 2024 | 879.05 | 882.50 | 851.75 | 854.10 | 854.10 | 1,857,079 |
| Dec 19, 2024 | 875.00 | 886.20 | 870.10 | 880.05 | 880.05 | 2,547,244 |
| Dec 18, 2024 | 877.00 | 883.95 | 869.55 | 881.40 | 881.40 | 2,412,038 |
| Dec 17, 2024 | 866.50 | 883.95 | 864.10 | 880.05 | 880.05 | 4,441,179 |
| Dec 16, 2024 | 856.80 | 868.40 | 851.40 | 867.65 | 867.65 | 3,250,607 |
| Dec 13, 2024 | 832.00 | 857.15 | 830.70 | 855.60 | 855.60 | 2,675,004 |
| Dec 12, 2024 | 836.80 | 843.40 | 831.00 | 836.70 | 836.70 | 2,509,100 |
| Dec 11, 2024 | 837.90 | 846.45 | 833.75 | 836.40 | 836.40 | 2,299,448 |
| Dec 10, 2024 | 832.50 | 841.85 | 828.50 | 838.55 | 838.55 | 2,554,205 |
| Dec 9, 2024 | 827.00 | 841.90 | 825.10 | 837.20 | 837.20 | 2,652,196 |
| Dec 6, 2024 | 821.60 | 831.80 | 817.00 | 826.65 | 826.65 | 2,406,124 |
| Dec 5, 2024 | 816.00 | 822.50 | 809.05 | 820.10 | 820.10 | 2,535,375 |
| Dec 4, 2024 | 806.00 | 816.95 | 805.00 | 810.90 | 810.90 | 3,670,183 |
| Dec 3, 2024 | 806.20 | 809.35 | 796.30 | 806.65 | 806.65 | 2,897,727 |
| Dec 2, 2024 | 795.00 | 806.00 | 790.85 | 801.05 | 801.05 | 3,357,264 |
| Nov 29, 2024 | 782.95 | 801.70 | 779.30 | 793.35 | 793.35 | 5,379,139 |
| Nov 28, 2024 | 784.65 | 792.35 | 775.50 | 778.55 | 778.55 | 4,958,408 |
| Nov 27, 2024 | 794.10 | 795.65 | 783.80 | 788.90 | 788.90 | 2,632,761 |
| Nov 26, 2024 | 798.05 | 805.20 | 785.10 | 796.75 | 796.75 | 3,528,333 |
| Nov 25, 2024 | 809.25 | 809.90 | 792.50 | 798.05 | 798.05 | 7,635,903 |
| Nov 22, 2024 | 786.00 | 801.10 | 780.55 | 799.05 | 799.05 | 4,437,615 |
| Nov 21, 2024 | 760.00 | 796.25 | 754.00 | 786.80 | 786.80 | 14,956,651 |
| Nov 19, 2024 | 742.00 | 760.95 | 740.25 | 754.00 | 754.00 | 4,783,332 |
| Nov 18, 2024 | 742.10 | 745.35 | 732.90 | 737.20 | 737.20 | 4,613,449 |
| 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 |
Related Tickers
LEMONTREE.NS Lemon Tree Hotels Limited
138.50
+0.50%
ROHLTD.NS Royal Orchid Hotels Limited
387.00
-1.12%
THELEELA.NS SCHLOSS BANGALORE LIMITED
400.50
-2.92%
EIHOTEL.BO EIH Limited
360.00
-1.48%
ORIENTHOT.NS Oriental Hotels Limited
152.00
-1.90%
PARKHOTELS.NS PARKHOTELS
166.00
+6.89%
8885.KL Avillion Berhad
0.0450
+12.50%
LAMPS.AT Lampsa Hellenic Hotels S.A.
38.80
0.00%
CHALET.NS Chalet Hotels Limited
875.10
-1.38%
BENARAS.BO Benares Hotels Limited
9,860.00
-0.48%