14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ₹535.90 ₹615.50 Friday, 17th May 2024 INDHOTEL.NS stock ended at ₹571.10. This is 0.404% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.41% from a day low at ₹566.00 to a day high of ₹574.00.
90 days ₹531.05 ₹622.50
52 weeks ₹366.95 ₹622.50

Historical The Indian Hotels Company Limited prices

Date Open High Low Close Volume
Sep 11, 2018 ₹129.00 ₹129.95 ₹127.65 ₹128.55 366 405
Sep 10, 2018 ₹129.50 ₹130.65 ₹127.05 ₹129.80 306 571
Sep 07, 2018 ₹127.75 ₹129.40 ₹126.55 ₹129.15 321 618
Sep 06, 2018 ₹129.00 ₹129.45 ₹126.55 ₹127.65 2 187 739
Sep 05, 2018 ₹129.55 ₹132.15 ₹127.80 ₹128.45 254 163
Sep 04, 2018 ₹137.00 ₹137.00 ₹130.10 ₹131.10 909 303
Sep 03, 2018 ₹138.25 ₹139.50 ₹133.45 ₹136.35 519 538
Aug 31, 2018 ₹134.90 ₹138.40 ₹133.15 ₹137.25 692 935
Aug 30, 2018 ₹129.40 ₹135.75 ₹128.85 ₹134.90 1 179 976
Aug 29, 2018 ₹127.30 ₹129.25 ₹126.15 ₹128.60 969 446
Aug 28, 2018 ₹126.50 ₹127.50 ₹125.55 ₹126.25 294 474
Aug 27, 2018 ₹126.50 ₹127.35 ₹125.95 ₹126.35 2 258 020
Aug 24, 2018 ₹126.20 ₹128.35 ₹125.50 ₹126.20 3 474 130
Aug 23, 2018 ₹129.90 ₹129.90 ₹125.75 ₹126.45 736 510
Aug 21, 2018 ₹126.25 ₹130.00 ₹125.50 ₹129.25 831 442
Aug 20, 2018 ₹128.35 ₹128.50 ₹124.75 ₹126.20 454 881
Aug 17, 2018 ₹125.15 ₹132.00 ₹124.00 ₹127.45 9 988 903
Aug 16, 2018 ₹124.90 ₹124.90 ₹123.65 ₹124.05 1 616 556
Aug 14, 2018 ₹126.00 ₹127.30 ₹123.80 ₹125.05 1 375 060
Aug 13, 2018 ₹124.00 ₹128.40 ₹122.10 ₹125.95 979 690
Aug 10, 2018 ₹128.00 ₹129.00 ₹122.60 ₹123.85 1 365 984
Aug 09, 2018 ₹126.90 ₹129.00 ₹124.75 ₹128.10 1 251 386
Aug 08, 2018 ₹128.10 ₹128.90 ₹126.00 ₹126.55 2 461 562
Aug 07, 2018 ₹130.00 ₹130.55 ₹125.55 ₹126.60 1 026 315
Aug 06, 2018 ₹129.55 ₹131.70 ₹129.55 ₹130.00 629 512

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