14-day Premium Trial Subscription Try For FreeTry Free
₹566.10
-5.20 (-0.91%)
At Close: May 07, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ₹0.0060 ₹169.56 Tuesday, 7th May 2024 INDHOTEL.NS stock ended at ₹566.10. This is 0.91% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.63% from a day low at ₹559.00 to a day high of ₹584.90.
90 days ₹113.65 ₹133.77
52 weeks ₹171.20 ₹133.77

Historical The Indian Hotels Company Limited prices

Date Open High Low Close Volume
May 07, 2024 ₹574.90 ₹584.90 ₹559.00 ₹566.10 3 997 810
May 06, 2024 ₹573.40 ₹578.50 ₹570.15 ₹571.30 1 900 152
May 03, 2024 ₹579.75 ₹581.00 ₹565.15 ₹570.60 2 069 536
May 02, 2024 ₹578.55 ₹584.15 ₹575.00 ₹576.15 2 192 121
May 01, 2024 ₹576.75 ₹576.75 ₹576.75 ₹576.75 0
Apr 30, 2024 ₹585.95 ₹591.20 ₹575.35 ₹576.75 4 805 018
Apr 29, 2024 ₹575.00 ₹585.90 ₹572.00 ₹582.60 5 776 748
Apr 26, 2024 ₹584.80 ₹584.80 ₹560.35 ₹568.95 6 897 165
Apr 25, 2024 ₹590.00 ₹599.70 ₹576.00 ₹577.25 10 426 814
Apr 24, 2024 ₹609.60 ₹615.50 ₹602.65 ₹608.00 3 502 586
Apr 23, 2024 ₹588.70 ₹607.00 ₹585.50 ₹604.30 2 926 173
Apr 22, 2024 ₹604.30 ₹604.45 ₹584.00 ₹585.35 3 414 369
Apr 19, 2024 ₹585.95 ₹598.85 ₹579.25 ₹597.05 3 223 515
Apr 18, 2024 ₹588.50 ₹599.00 ₹586.05 ₹593.40 1 922 187
Apr 16, 2024 ₹597.60 ₹604.80 ₹581.75 ₹583.65 5 134 836
Apr 15, 2024 ₹600.00 ₹607.90 ₹593.80 ₹597.55 3 255 498
Apr 12, 2024 ₹598.80 ₹615.90 ₹596.65 ₹607.45 5 524 447
Apr 11, 2024 ₹597.10 ₹597.10 ₹597.10 ₹597.10 0
Apr 10, 2024 ₹599.50 ₹605.00 ₹595.20 ₹596.45 1 125 996
Apr 09, 2024 ₹608.00 ₹608.00 ₹594.50 ₹597.10 1 371 611
Apr 08, 2024 ₹618.00 ₹618.95 ₹566.80 ₹605.10 5 947 904
Apr 05, 2024 ₹620.00 ₹622.20 ₹608.65 ₹613.30 2 990 871
Apr 04, 2024 ₹611.30 ₹622.50 ₹611.30 ₹617.95 2 742 816
Apr 03, 2024 ₹603.95 ₹617.50 ₹599.95 ₹614.15 4 112 241
Apr 02, 2024 ₹602.85 ₹608.20 ₹596.70 ₹605.70 2 448 243
Click to get the best stock tips daily for free!

About The Indian Hotels Company Limited

The Indian Hotels Company Limited The Indian Hotels Company Limited, together with its subsidiaries, owns, operates, and manages hotels, palaces, and resorts in India and internationally. The company primarily operates hotels under the Taj, SeleQtions, Vivanta, and Ginger brand names. It also offers air catering, trails, stays, bars, clubs, restaurants, salons, spas, food and beverages, and boutiques services. As of March 31, 2022, the company operated approximately 235 hotels wi... INDHOTEL.NS Profile

Golden Star

Ticker Date Change Price
BBCA May 03 1.26% $65.44
ADTH May 03 5.56% $3.24
ISTB May 03 0.0425% $47.11
WMT May 03 1.34% $59.82
UNP May 03 0.84% $240.36
INGR May 03 1.75% $114.56
ASH May 03 2.26% $95.85
WU May 03 0.449% $13.37
INVH May 03 1.72% $34.39
INTU May 03 1.89% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT