Indian Hotels Co Share Price History

Indian Hotels Co

CMP as on 29-Jul-21 9:48

₹ 147.95
1.65 1.13%

Open

₹ 146.80

Turnover (lac)

₹ 434

Prev. Close

₹ 146.30

Day's Vol (shares)

₹ 2,93,006

Day's Range (₹)

₹ 146.45
₹ 148.90

CMP as on29-Jul-21 9:45

₹ 147.70
1.4 0.96%

Open

₹ 147.80

Turnover (lac)

₹ 131

Prev. Close

₹ 146.30

Day's Vol (shares)

₹ 19,222

Day's Range

₹ 146.95
₹ 149.00

Indian Hotels Co Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
28-Jul-2021 148 149 143 146 13,343 351 1,040,571 5.55 -2.10
27-Jul-2021 146 149 146 148 16,411 357 860,451 3.40 2.40
26-Jul-2021 148 148 145 146 12,613 258 807,145 2.90 -1.60
23-Jul-2021 146 147 145 147 9,716 289 1,007,760 2.10 0.80
22-Jul-2021 145 147 144 146 15,346 420 1,450,371 3.95 0.85
20-Jul-2021 150 150 142 143 36,983 786 2,173,485 7.60 -6.50
19-Jul-2021 151 152 148 150 15,865 300 614,691 3.40 -0.80
16-Jul-2021 150 155 149 153 25,198 633 1,191,905 5.80 2.95
15-Jul-2021 150 151 149 150 15,122 357 1,025,234 2.45 0.05
14-Jul-2021 151 152 148 149 14,884 359 751,632 4 -1.90
13-Jul-2021 149 152 148 151 33,612 965 2,366,311 4.20 1.25
12-Jul-2021 150 152 146 148 23,056 514 1,400,701 5.50 -1.80
09-Jul-2021 150 153 147 148 32,598 596 1,285,208 5.30 -1.80
08-Jul-2021 155 155 149 151 38,068 946 1,688,715 6.05 -4.40
07-Jul-2021 147 157 146 152 93,051 2,710 4,143,188 11.60 4.95
06-Jul-2021 146 151 146 147 35,815 774 1,837,162 5.05 1.55
05-Jul-2021 144 147 143 147 22,739 499 1,286,206 4 2.75
02-Jul-2021 141 144 140 143 10,914 270 788,606 3.70 1.70
01-Jul-2021 142 143 141 141 9,147 192 442,638 2.20 -0.30
30-Jun-2021 143 145 141 141 21,832 411 1,076,226 4.30 -1.60
29-Jun-2021 148 148 142 142 21,487 491 1,408,741 5.55 -5.10
Open ZERO Brokerage Demat Account