The Indian Hotels Company Limited Stock Price (Quote)
₹565.85
-6.60 (-1.15%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ₹535.90 | ₹591.20 | Wednesday, 29th May 2024 INDHOTEL.NS stock ended at ₹565.85. This is 1.15% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 1.42% from a day low at ₹565.05 to a day high of ₹573.05. |
90 days | ₹531.05 | ₹622.50 | |
52 weeks | ₹371.60 | ₹622.50 |
Historical The Indian Hotels Company Limited prices
Date | Open | High | Low | Close | Volume |
Jan 04, 2024 | ₹454.85 | ₹464.65 | ₹451.10 | ₹462.80 | 5 213 403 |
Jan 03, 2024 | ₹439.25 | ₹455.00 | ₹438.00 | ₹451.45 | 5 552 310 |
Jan 02, 2024 | ₹437.00 | ₹440.40 | ₹429.25 | ₹438.20 | 2 850 089 |
Jan 01, 2024 | ₹440.00 | ₹441.40 | ₹434.45 | ₹436.10 | 926 587 |
Dec 29, 2023 | ₹434.20 | ₹439.50 | ₹431.50 | ₹438.35 | 1 518 458 |
Dec 28, 2023 | ₹435.00 | ₹442.40 | ₹431.10 | ₹433.45 | 6 964 918 |
Dec 27, 2023 | ₹437.65 | ₹442.20 | ₹434.45 | ₹436.85 | 1 815 520 |
Dec 26, 2023 | ₹440.45 | ₹443.60 | ₹435.00 | ₹436.55 | 1 207 296 |
Dec 22, 2023 | ₹429.00 | ₹440.40 | ₹427.90 | ₹439.20 | 2 627 254 |
Dec 21, 2023 | ₹420.20 | ₹430.65 | ₹416.90 | ₹429.35 | 2 058 557 |
Dec 20, 2023 | ₹448.00 | ₹448.00 | ₹420.00 | ₹424.25 | 2 422 680 |
Dec 19, 2023 | ₹449.95 | ₹449.95 | ₹441.35 | ₹444.55 | 2 162 584 |
Dec 18, 2023 | ₹439.60 | ₹450.00 | ₹436.10 | ₹448.90 | 4 327 055 |
Dec 15, 2023 | ₹444.60 | ₹444.60 | ₹437.40 | ₹439.65 | 2 641 938 |
Dec 14, 2023 | ₹437.10 | ₹443.60 | ₹434.55 | ₹441.25 | 1 693 622 |
Dec 13, 2023 | ₹436.60 | ₹438.85 | ₹431.65 | ₹434.55 | 2 279 196 |
Dec 12, 2023 | ₹440.50 | ₹445.85 | ₹435.65 | ₹438.25 | 2 374 783 |
Dec 11, 2023 | ₹435.50 | ₹441.90 | ₹432.55 | ₹441.00 | 1 729 124 |
Dec 08, 2023 | ₹440.95 | ₹441.75 | ₹432.35 | ₹435.50 | 1 606 346 |
Dec 07, 2023 | ₹438.05 | ₹442.40 | ₹435.20 | ₹440.45 | 1 680 265 |
Dec 06, 2023 | ₹435.65 | ₹440.80 | ₹434.05 | ₹437.95 | 1 818 501 |
Dec 05, 2023 | ₹434.00 | ₹439.60 | ₹429.45 | ₹434.50 | 2 226 824 |
Dec 04, 2023 | ₹430.00 | ₹436.05 | ₹427.55 | ₹434.00 | 3 027 637 |
Dec 01, 2023 | ₹422.00 | ₹429.90 | ₹421.70 | ₹426.40 | 3 585 804 |
Nov 30, 2023 | ₹420.05 | ₹423.15 | ₹418.00 | ₹421.70 | 3 944 004 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use INDHOTEL.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the INDHOTEL.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the INDHOTEL.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.