Indian Hotels Co Share Price History

Indian Hotels Co

CMP as on 17-Jan-22 15:56

₹ 208.95
-1.75 -0.83%

Open

₹ 210.45

Turnover (lac)

₹ 7,434

Prev. Close

₹ 210.70

Day's Vol (shares)

₹ 35,57,863

Day's Range (₹)

₹ 208.25
₹ 212.75

CMP as on17-Jan-22 15:58

₹ 208.85
-2 -0.95%

Open

₹ 209.20

Turnover (lac)

₹ 1,866

Prev. Close

₹ 210.85

Day's Vol (shares)

₹ 3,04,011

Day's Range

₹ 208.40
₹ 212.60

CMP as on 17-Jan-22 0:00

₹ 210.00
-1.6 -0.76%

Open

₹ 210.45

Open Interest(Contracts)

₹ 1,18,80,988

VWAP

₹ 210.89

Day's Vol (shares)

₹ 53,05,018

Day's Range (Ex.Dt. 27 Jan 2022)

₹ 209.30
₹ 213.50

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 ()
17-Jan-2022 210 213 208 209 18,666 747 1,571,578 4.50 -1.50
14-Jan-2022 208 214 208 211 26,237 854 1,028,522 6.40 2.80
13-Jan-2022 209 211 206 211 56,148 1,331 1,663,767 4.95 1.50
12-Jan-2022 199 209 198 208 104,013 2,780 5,105,136 11.30 9.25
11-Jan-2022 193 198 191 197 53,749 1,093 1,917,238 6.70 4.10
10-Jan-2022 184 197 184 195 88,262 2,023 3,666,591 12.50 10.70
07-Jan-2022 188 188 183 186 31,805 641 927,975 5.20 -2.10
06-Jan-2022 179 187 179 187 41,588 970 945,414 8.35 7.55
05-Jan-2022 184 185 181 182 31,863 578 802,080 3.95 -1.90
04-Jan-2022 185 188 183 185 36,806 862 858,670 5.05 -0.50
03-Jan-2022 180 186 178 184 41,216 932 1,653,934 7.95 4.25
31-Dec-2021 176 182 175 181 32,502 823 1,510,278 6.85 4.75
30-Dec-2021 180 182 176 177 31,939 880 1,361,748 6.30 -3.10
29-Dec-2021 182 184 181 182 15,664 449 785,024 3.55 -0.20
28-Dec-2021 179 184 179 183 28,906 879 1,257,373 5.75 3.45
27-Dec-2021 173 179 172 178 20,644 688 870,980 6.95 5.20
24-Dec-2021 181 181 175 177 29,516 822 636,420 6.40 -3.80
23-Dec-2021 183 184 179 180 18,454 457 687,702 4.55 -2.80
22-Dec-2021 183 184 178 181 28,616 781 1,559,604 5.95 -1.40
21-Dec-2021 184 187 179 181 62,731 1,291 2,655,920 8.10 -3.40
20-Dec-2021 185 186 178 183 43,539 1,102 1,968,130 8.90 -2.30

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity