iifl-logo

Indian Hotels Co Ltd Historical Data

788.85
(-0.85%)
Aug 22, 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

22/07/2025calendar-icon
22/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

04-Aug-2025

742.3

752.7735.15748.853,5511,66,94,01,885.3512,04,271

05-Aug-2025

749.8

752.5741.55751.0541,0981,16,33,42,007.710,47,076

06-Aug-2025

751.05

755.45739.5746.657,0181,81,06,39,280.6512,97,528

07-Aug-2025

741

746.4734742.367,0571,71,48,04,078.2513,73,448

08-Aug-2025

742.25

746.45732.8735.7537,3041,31,61,00,187.5510,79,491

11-Aug-2025

736

748.45735.1746.7532,5061,00,07,59,279.17,76,105

12-Aug-2025

751

758.9745.6747.4537,2021,31,30,94,460.257,67,447

13-Aug-2025

751.1

771.3750769.864,5752,01,90,51,794.4514,22,948

14-Aug-2025

769

776.9763.2774.3557,3732,29,49,37,185.719,42,753

18-Aug-2025

780

785.2773.15775.560,2361,80,29,73,874.614,38,755

19-Aug-2025

773.2

777.95766.05775.1553,7192,08,76,54,109.5521,32,083

20-Aug-2025

775.65

811.5775.5806.81,71,5827,45,83,16,119.743,48,304

21-Aug-2025

810

811.95791.2795.6575,2452,47,39,87,487.2517,55,514

22-Aug-2025

798.35

800.65787.55788.8553,1941,41,13,59,019.510,32,438

Indian Hotels Co: Related NEWS

IHCL Partners with Madison to Add 10 Ginger Hotels in South India
19 Aug 2025|10:15 AM

IHCL said this arrangement is capital-light and will operate on a lease model under the Ginger brand.

Read More
IHCL to pick up 51% stake in ANK Hotels & Pride Hospitality
12 Aug 2025|11:17 AM

For acquisition of about 51% equity stake in ANK Private Limited, IHCL has executed a share subscription and purchase agreement.

Read More
Top Stocks for Today - 12th August 2025
12 Aug 2025|07:45 AM

Here are some of the stocks that may see significant price movement today: IHCL, Ashoka Buildcon, Hindalco Industries, etc.

Read More
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, BSE Enlistment Number (RA): 5016
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.