iifl-logo

Indian Hotels Co Ltd Historical Data

816.1
(0.68%)
Mar 20, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Indian Hotels Co Ltd Historical Data

20/02/2025calendar-icon
20/03/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

18-Feb-2025

724.75

724.75705.65721.951,07,5131,40,17,51,080.910,71,761

19-Feb-2025

721.95

749.9715.75746.71,16,0582,89,30,00,214.5524,09,393

20-Feb-2025

749.65

762.45742.3576157,6191,65,92,98,167.212,47,567

21-Feb-2025

765.45

779.4753.2757.5570,6862,10,64,41,980.9513,72,290

24-Feb-2025

745

749.95726.5728.861,5961,56,34,43,368.212,35,009

25-Feb-2025

728

733.35714724.6573,0332,32,16,80,524.6517,22,296

27-Feb-2025

722.1

732.85716.1724.351,01,3821,63,81,99,802.1511,96,307

28-Feb-2025

718

726.8703.2716.11,14,6886,18,92,19,538.9560,23,971

03-Mar-2025

716.5

732.75711726.751,42,1062,02,48,70,510.514,98,671

04-Mar-2025

714.15

728.15708.25716.979,3352,90,57,46,867.1526,25,908

05-Mar-2025

718.8

758.45718.05757.293,8862,44,77,10,651.5518,16,872

06-Mar-2025

763

763.55745749.1567,6361,79,59,68,926.4514,20,006

07-Mar-2025

754

756.05737.95744.349,1641,35,56,94,678.68,42,277

10-Mar-2025

745

756.5737.1574180,2401,88,91,26,361.315,41,046

11-Mar-2025

735

751.45728.4749.051,03,0561,46,67,90,559.3511,39,815

12-Mar-2025

748

758.5743.8749.3564,1901,07,41,98,080.557,30,731

13-Mar-2025

760

765749750.4584,8371,91,18,00,774.9511,79,193

17-Mar-2025

752.5

758.95740.25753.367,4672,04,73,40,67515,83,734

18-Mar-2025

755

792.9755786.251,08,7062,70,72,76,747.517,59,172

19-Mar-2025

787.9

824.7785.3810.61,25,1274,48,94,70,89532,08,905

Indian Hotels Co: Related NEWS

IHCL Reports 28% Revenue Growth in Q2
11 Nov 2024|12:47 PM

Profit after tax (PAT) surged by 232% to ₹555 Crore, primarily driven by the consolidation of TajSATS.

Read More
IHCL Plans Aggressive Expansion
11 Nov 2024|11:40 AM

Chhatwal stated that he is "confident" of the forecast after examining the chain's previous ten quarters

Read More
IHCL Shares Hit 52-Week High
8 Nov 2024|11:34 AM

This spike came after the business reported a profit of Rs 583 crore for the second quarter of the fiscal year, which represented a 226% YoY rise.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Securities Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.