Home > Share Market > Stocks > Indian Hotels Co > INDHOTEL Share Price History

INDHOTEL Historical Share Price Data

Indian Hotels Co

CMP as on 10-Aug-22 15:58

268.25

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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity