14-day Premium Trial Subscription Try For FreeTry Free

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
Nov 01, 2018 ₹128.05 ₹132.00 ₹128.00 ₹130.80 653 227
Oct 31, 2018 ₹127.50 ₹130.00 ₹126.00 ₹128.80 2 230 016
Oct 30, 2018 ₹126.00 ₹127.90 ₹124.80 ₹127.00 447 578
Oct 29, 2018 ₹127.30 ₹127.90 ₹125.45 ₹126.85 1 847 840
Oct 26, 2018 ₹128.30 ₹129.45 ₹125.25 ₹128.60 750 265
Oct 25, 2018 ₹124.90 ₹128.80 ₹123.60 ₹127.45 1 027 461
Oct 24, 2018 ₹125.00 ₹126.35 ₹123.05 ₹125.20 630 421
Oct 23, 2018 ₹128.00 ₹128.00 ₹123.35 ₹124.85 927 921
Oct 22, 2018 ₹123.00 ₹128.95 ₹120.45 ₹128.25 1 207 307
Oct 19, 2018 ₹124.90 ₹126.00 ₹121.25 ₹122.25 604 459
Oct 17, 2018 ₹125.50 ₹126.80 ₹124.80 ₹125.45 563 336
Oct 16, 2018 ₹126.00 ₹127.75 ₹123.55 ₹124.00 309 458
Oct 15, 2018 ₹126.50 ₹127.75 ₹125.50 ₹126.90 366 306
Oct 12, 2018 ₹124.10 ₹126.40 ₹121.95 ₹125.20 971 435
Oct 11, 2018 ₹119.00 ₹125.90 ₹117.00 ₹123.10 622 671
Oct 10, 2018 ₹121.00 ₹123.75 ₹119.00 ₹120.35 428 668
Oct 09, 2018 ₹119.60 ₹121.80 ₹109.30 ₹118.70 712 705
Oct 08, 2018 ₹123.50 ₹124.65 ₹116.80 ₹118.85 1 410 917
Oct 05, 2018 ₹123.00 ₹125.75 ₹122.35 ₹124.60 1 033 378
Oct 04, 2018 ₹123.50 ₹124.75 ₹121.65 ₹123.50 842 398
Oct 03, 2018 ₹128.50 ₹128.50 ₹124.00 ₹124.65 1 082 224
Oct 01, 2018 ₹139.70 ₹139.80 ₹127.60 ₹128.60 2 707 987
Sep 28, 2018 ₹128.00 ₹138.55 ₹127.90 ₹136.90 3 487 851
Sep 27, 2018 ₹126.10 ₹129.00 ₹126.10 ₹128.15 450 449
Sep 26, 2018 ₹125.15 ₹126.95 ₹124.15 ₹126.20 604 045

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.

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.

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.

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.
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

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