Indian Hotels Co Share Price History

Indian Hotels Co

CMP as on 22-Sep-21 15:59

₹ 173.10
8.70 5.29%

Open

₹ 165.00

Turnover (lac)

₹ 43,148

Prev. Close

₹ 164.40

Day's Vol (shares)

₹ 2,49,26,771

Day's Range (₹)

₹ 163.30
₹ 176.95

CMP as on22-Sep-21 15:49

₹ 173.10
8.75 5.32%

Open

₹ 165.50

Turnover (lac)

₹ 131

Prev. Close

₹ 164.35

Day's Vol (shares)

₹ 9,96,697

Day's Range

₹ 163.50
₹ 176.85

CMP as on 22-Sep-21 0:00

₹ 173.10
8.65 5.26%

Open

₹ 164.85

Open Interest(Contracts)

₹ 1,39,42,500

VWAP

₹ 172.27

Day's Vol (shares)

₹ 2,04,67,200

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 163.90
₹ 177.00

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 ()
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
Open ZERO Brokerage Demat Account