Indian Hotels Co Share Price History
CMP as on 22-Sep-21 15:59
₹ 173.10Open
₹ 165.00Turnover (lac)
₹ 43,148Prev. Close
₹ 164.40Day's Vol (shares)
₹ 2,49,26,771CMP as on22-Sep-21 15:49
₹ 173.10Open
₹ 165.50Turnover (lac)
₹ 131Prev. Close
₹ 164.35Day's Vol (shares)
₹ 9,96,697CMP as on 22-Sep-21 0:00
₹ 173.10Open
₹ 164.85Open Interest(Contracts)
₹ 1,39,42,500VWAP
₹ 172.27Day's Vol (shares)
₹ 2,04,67,200Indian Hotels Co Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 22-Sep-2021 | 165 | 177 | 163 | 173 | 137,313 | 4,292 | 5,475,253 | 13.70 | 8.10 |
| 21-Sep-2021 | 161 | 167 | 155 | 164 | 106,613 | 3,528 | 3,346,798 | 12 | 3.35 |
| 20-Sep-2021 | 149 | 170 | 148 | 161 | 243,456 | 7,605 | 9,559,317 | 21.80 | 11.90 |
| 17-Sep-2021 | 156 | 156 | 148 | 149 | 21,520 | 598 | 2,107,150 | 7.70 | -6.90 |
| 16-Sep-2021 | 155 | 158 | 154 | 155 | 18,244 | 485 | 834,812 | 3.95 | -0.30 |
| 15-Sep-2021 | 153 | 156 | 153 | 155 | 14,107 | 343 | 787,868 | 3.65 | 1.45 |
| 14-Sep-2021 | 155 | 156 | 152 | 154 | 19,725 | 436 | 1,061,968 | 3.10 | -1 |
| 13-Sep-2021 | 152 | 156 | 149 | 154 | 44,238 | 1,082 | 2,231,034 | 7.20 | 2.35 |
| 09-Sep-2021 | 147 | 153 | 146 | 151 | 47,392 | 1,475 | 2,935,154 | 7.35 | 3.45 |
| 08-Sep-2021 | 144 | 148 | 143 | 147 | 19,726 | 325 | 999,966 | 5.45 | 3.15 |
| 07-Sep-2021 | 146 | 147 | 142 | 144 | 10,911 | 344 | 708,803 | 4.50 | -2.10 |
| 06-Sep-2021 | 148 | 148 | 145 | 146 | 12,615 | 234 | 533,514 | 2.80 | -2.10 |
| 03-Sep-2021 | 150 | 151 | 146 | 147 | 30,722 | 458 | 1,398,172 | 5.45 | -3 |
| 02-Sep-2021 | 148 | 151 | 147 | 150 | 54,739 | 1,069 | 2,853,236 | 4.30 | 1.90 |
| 01-Sep-2021 | 140 | 148 | 140 | 147 | 36,765 | 728 | 1,680,807 | 8.75 | 7.45 |
| 31-Aug-2021 | 141 | 142 | 140 | 140 | 7,165 | 117 | 290,964 | 2.30 | -0.40 |
| 30-Aug-2021 | 141 | 142 | 140 | 141 | 9,828 | 203 | 645,993 | 2.35 | 0.15 |
| 27-Aug-2021 | 142 | 142 | 137 | 140 | 18,425 | 381 | 757,304 | 5.20 | -1.80 |
| 26-Aug-2021 | 139 | 140 | 137 | 138 | 7,011 | 140 | 364,083 | 2.55 | -1.30 |
| 25-Aug-2021 | 140 | 141 | 138 | 139 | 19,300 | 219 | 513,794 | 3.15 | -1.10 |
| 24-Aug-2021 | 140 | 141 | 134 | 140 | 20,982 | 431 | 846,635 | 7.25 | -0.40 |
| 23-Aug-2021 | 140 | 141 | 133 | 138 | 10,253 | 227 | 805,734 | 7.75 | -2.10 |
QuickLinks for Indian Hotels Co Ltd.
