INDHOTEL Historical Share Price Data

Indian Hotels Co

CMP as on 10-Aug-22 15:58

268.25

-2.60 -0.96%

Open

₹ 272.40

Turnover (lac)

₹ 39,056

Prev. Close

₹ 270.85

Day's Vol (shares)

₹ 1,45,59,571

Day's Range (₹)

₹ 266.35

₹ 277.15

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
10-Aug-2022	272	277	266	268	101,727	3,948	5,211,227	10.80	-4.10
08-Aug-2022	271	273	267	271	43,094	1,627	3,026,924	5.85	-0.40
05-Aug-2022	270	274	268	270	48,665	1,499	2,877,172	6.20	-0.10
04-Aug-2022	275	275	265	270	45,623	1,342	1,868,932	9.85	-4.70
03-Aug-2022	268	275	267	274	52,096	1,490	2,136,711	7.90	5.60
02-Aug-2022	270	274	266	268	37,830	1,366	2,470,731	7.40	-1.90
01-Aug-2022	264	273	263	270	40,991	1,349	1,720,830	9.75	6
29-Jul-2022	264	267	262	263	25,541	717	1,411,025	4.90	-1.30
28-Jul-2022	262	265	260	263	33,140	713	898,844	4.10	0.80
27-Jul-2022	258	262	258	260	32,648	953	1,611,603	4.75	2.15
26-Jul-2022	262	262	254	259	27,613	972	1,476,568	7.25	-2.90
25-Jul-2022	253	262	252	261	84,876	2,114	3,267,561	10.20	8.15
22-Jul-2022	253	254	250	253	25,570	859	1,607,590	3.95	0.15
21-Jul-2022	251	253	249	252	25,398	719	1,481,917	4	0.75
20-Jul-2022	252	257	250	251	35,332	1,397	3,172,932	7.05	-1.20
19-Jul-2022	250	254	248	251	29,384	642	1,033,672	6.10	0.60
18-Jul-2022	252	253	250	251	41,280	880	1,585,272	3	-0.60
15-Jul-2022	243	251	243	251	38,880	608	902,492	7.90	7.30
14-Jul-2022	247	248	241	244	26,536	484	816,776	6.15	-2.60
13-Jul-2022	246	251	244	246	43,228	1,236	2,145,406	6.70	-0.80
12-Jul-2022	245	247	243	245	24,421	716	1,453,747	4	-0.30
11-Jul-2022	243	247	242	246	45,534	1,039	2,495,207	5.60	3.20