iifl-logo

Indian Hotels Co Ltd Historical Data

741.15
(0.05%)
Aug 1, 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

02/07/2025calendar-icon
02/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Jul-2025

755.05

757.4745.25748.2566,2532,48,45,98,407.3521,51,156

04-Jul-2025

748.25

753742.05747.5544,5591,81,84,01,610.1515,09,850

07-Jul-2025

747.55

748.7735.55737.151,12,8062,22,76,97,132.8523,08,172

08-Jul-2025

737.9

743.85737.2739.349,7972,01,87,97,520.9520,24,601

09-Jul-2025

739

753.9737.35750.1591,6222,49,97,85,754.3523,11,855

10-Jul-2025

750.15

750.95739.65743.3581,2451,36,81,22,063.511,36,475

11-Jul-2025

741

745.95734735.245,6611,07,93,48,669.79,54,869

14-Jul-2025

735

741.5724.75729.1550,8631,81,53,14,599.916,08,833

15-Jul-2025

727.5

746.95727.5744.0593,3982,65,64,55,581.0522,66,266

16-Jul-2025

744.05

753736.2751.21,09,2402,18,80,04,261.517,67,885

17-Jul-2025

753.5

760.85749.9753.9569,7091,96,11,57,515.413,28,601

18-Jul-2025

761

769.2751.2766.21,25,4016,30,64,09,103.937,65,957

21-Jul-2025

766.2

776.5764.75771.777,1202,40,56,56,766.315,57,576

22-Jul-2025

777

777.4755.1756.371,8752,03,41,23,139.7516,20,976

23-Jul-2025

756.6

758.2746.3754.458,6351,90,09,25,557.615,01,628

24-Jul-2025

754.4

758750.675434,1461,00,59,13,899.257,63,061

25-Jul-2025

750.55

752.8739.35746.1550,2862,05,23,58,922.818,67,576

28-Jul-2025

743

754.25740.1744.856,2171,76,78,86,400.6514,76,749

29-Jul-2025

744.8

751740.55748.233,8641,50,78,09,362.3512,71,863

30-Jul-2025

751.2

755.5744744.934,1411,34,73,38,368.111,08,329

31-Jul-2025

738.05

745.55736.1740.7555,0591,77,49,11,116.2514,44,126

01-Aug-2025

741.5

750.15738.3741.1566,0061,80,92,88,144.0515,61,669

Indian Hotels Co: Related NEWS

Top Stocks for Today - 18th July 2025
18 Jul 2025|06:34 AM

Here are some of the stocks that may see significant price movement today: Wipro, CEAT, Tata Communications, etc.

Read More
Indian Hotels Q4 Profit Jumps 25% to ₹522.3 Crore
6 May 2025|11:10 AM

Revenue in the March 2025 quarter was at ₹2,425 crore, up with a sturdy growth of 27.3% from ₹1,905.3 crore in Q4 FY24.

Read More
Top Stocks for Today - 06th May 2025
6 May 2025|07:20 AM

Here are some of the stocks that may see significant price movement today: Coforge, IRCON, Indian Hotels Company, etc.

Read More
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

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 Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

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.