The Indian Hotels Company Limited Stock Price (Quote)
₹571.10
+2.30 (+0.404%)
At Close: May 17, 2024
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 |
Date | Open | High | Low | Close | Volume |
Jul 27, 2023 | ₹391.95 | ₹392.65 | ₹383.80 | ₹384.95 | 3 687 576 |
Jul 26, 2023 | ₹393.30 | ₹395.80 | ₹389.10 | ₹390.20 | 2 306 512 |
Jul 25, 2023 | ₹392.40 | ₹396.35 | ₹388.00 | ₹392.15 | 2 449 871 |
Jul 24, 2023 | ₹395.00 | ₹395.20 | ₹387.00 | ₹391.60 | 3 129 791 |
Jul 21, 2023 | ₹399.50 | ₹401.35 | ₹390.60 | ₹393.75 | 2 856 120 |
Jul 20, 2023 | ₹405.00 | ₹405.80 | ₹396.45 | ₹398.60 | 4 565 903 |
Jul 19, 2023 | ₹388.95 | ₹403.00 | ₹388.30 | ₹400.25 | 4 316 988 |
Jul 18, 2023 | ₹393.95 | ₹394.00 | ₹384.85 | ₹388.30 | 2 728 824 |
Jul 17, 2023 | ₹391.20 | ₹393.95 | ₹388.00 | ₹390.10 | 2 677 737 |
Jul 14, 2023 | ₹389.50 | ₹391.85 | ₹384.55 | ₹389.65 | 2 522 648 |
Jul 13, 2023 | ₹394.80 | ₹396.00 | ₹386.30 | ₹387.45 | 3 948 453 |
Jul 12, 2023 | ₹393.30 | ₹397.85 | ₹390.55 | ₹392.30 | 4 702 440 |
Jul 11, 2023 | ₹386.00 | ₹394.80 | ₹385.40 | ₹391.95 | 5 866 194 |
Jul 10, 2023 | ₹384.00 | ₹387.50 | ₹381.25 | ₹384.85 | 1 887 659 |
Jul 07, 2023 | ₹386.85 | ₹392.55 | ₹380.35 | ₹382.45 | 4 322 009 |
Jul 06, 2023 | ₹379.95 | ₹386.45 | ₹378.00 | ₹385.15 | 2 964 866 |
Jul 05, 2023 | ₹381.15 | ₹383.80 | ₹376.65 | ₹380.35 | 3 591 286 |
Jul 04, 2023 | ₹390.40 | ₹393.70 | ₹380.00 | ₹380.75 | 2 352 079 |
Jul 03, 2023 | ₹394.90 | ₹395.00 | ₹388.00 | ₹390.40 | 1 522 846 |
Jun 30, 2023 | ₹398.00 | ₹398.50 | ₹390.65 | ₹392.50 | 4 803 752 |
Jun 29, 2023 | ₹383.55 | ₹383.55 | ₹383.55 | ₹383.55 | 0 |
Jun 27, 2023 | ₹386.00 | ₹386.50 | ₹378.85 | ₹383.55 | 3 554 621 |
Jun 26, 2023 | ₹380.35 | ₹386.00 | ₹379.15 | ₹383.60 | 2 261 506 |
Jun 23, 2023 | ₹383.40 | ₹386.55 | ₹378.45 | ₹380.40 | 3 900 404 |
Jun 22, 2023 | ₹396.95 | ₹396.95 | ₹381.60 | ₹382.65 | 3 242 526 |
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.