Price Data Selection & Download
Indian Hotels Company Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5739 daily OHLCV records on NSE from Jan. 2003 to May 2026. For live price, key ratios and fundamentals, see INDHOTEL stock price BSE.
Share Price All Time High
₹894.90
December 30, 2024
NSE Exchange
Share Price All Time Low
₹13.85
April 29, 2003
NSE Exchange
Highest Volume Trading Day
116,361,726
November 30, 2022 • ₹321.65
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
INDHOTEL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹658.95 | ₹669.00 | ₹656.65 | ₹667.70 | 1,360,823 |
| 2026-05-26 | ₹663.60 | ₹665.90 | ₹652.75 | ₹657.15 | 1,883,174 |
| 2026-05-25 | ₹654.25 | ₹666.45 | ₹654.25 | ₹663.55 | 1,738,393 |
| 2026-05-22 | ₹656.65 | ₹659.10 | ₹649.05 | ₹650.25 | 1,415,868 |
| 2026-05-21 | ₹662.00 | ₹666.70 | ₹652.35 | ₹657.40 | 1,878,182 |
| 2026-05-20 | ₹649.00 | ₹662.40 | ₹641.20 | ₹659.60 | 2,402,392 |
| 2026-05-19 | ₹650.00 | ₹660.00 | ₹647.00 | ₹652.75 | 3,046,903 |
| 2026-05-18 | ₹651.00 | ₹651.00 | ₹633.40 | ₹648.55 | 3,030,365 |
| 2026-05-15 | ₹650.20 | ₹660.90 | ₹645.20 | ₹656.25 | 2,003,906 |
| 2026-05-14 | ₹641.60 | ₹655.40 | ₹636.40 | ₹650.20 | 3,221,881 |
| 2026-05-13 | ₹636.95 | ₹644.85 | ₹622.45 | ₹637.40 | 2,815,942 |
| 2026-05-12 | ₹674.15 | ₹674.90 | ₹633.15 | ₹634.40 | 8,170,486 |
| 2026-05-11 | ₹670.00 | ₹671.90 | ₹655.90 | ₹661.30 | 2,547,669 |
| 2026-05-08 | ₹670.45 | ₹678.50 | ₹663.15 | ₹673.05 | 1,914,787 |
| 2026-05-07 | ₹668.00 | ₹675.45 | ₹664.40 | ₹669.10 | 2,123,264 |
| 2026-05-06 | ₹652.00 | ₹669.00 | ₹651.00 | ₹666.15 | 2,413,898 |
| 2026-05-05 | ₹643.00 | ₹651.30 | ₹637.15 | ₹647.80 | 1,154,419 |
| 2026-05-04 | ₹640.00 | ₹647.75 | ₹635.00 | ₹643.70 | 1,482,763 |
| 2026-04-30 | ₹642.00 | ₹644.50 | ₹626.70 | ₹635.85 | 1,466,637 |
| 2026-04-29 | ₹654.00 | ₹656.60 | ₹643.00 | ₹644.65 | 1,782,233 |
| 2026-04-28 | ₹645.10 | ₹655.00 | ₹643.25 | ₹652.45 | 1,967,671 |
| 2026-04-27 | ₹635.55 | ₹652.50 | ₹635.35 | ₹647.85 | 1,469,955 |
| 2026-04-24 | ₹636.85 | ₹641.55 | ₹630.40 | ₹635.35 | 2,239,399 |
| 2026-04-23 | ₹657.00 | ₹657.00 | ₹636.00 | ₹639.45 | 4,493,765 |
| 2026-04-22 | ₹662.90 | ₹666.05 | ₹657.50 | ₹659.70 | 1,658,342 |
| 2026-04-21 | ₹658.95 | ₹667.20 | ₹655.75 | ₹666.15 | 1,597,620 |
| 2026-04-20 | ₹659.00 | ₹668.80 | ₹647.65 | ₹659.50 | 2,662,519 |
| 2026-04-17 | ₹654.00 | ₹661.45 | ₹647.90 | ₹659.30 | 2,644,531 |
| 2026-04-16 | ₹651.25 | ₹662.95 | ₹644.30 | ₹652.75 | 3,134,706 |
| 2026-04-15 | ₹641.05 | ₹653.40 | ₹638.90 | ₹646.40 | 3,031,172 |
| 2026-04-13 | ₹620.05 | ₹640.00 | ₹618.00 | ₹634.95 | 2,083,643 |
| 2026-04-10 | ₹633.35 | ₹644.00 | ₹633.35 | ₹641.50 | 1,898,558 |
| 2026-04-09 | ₹635.00 | ₹635.00 | ₹619.10 | ₹629.10 | 2,021,831 |
| 2026-04-08 | ₹621.50 | ₹643.50 | ₹621.50 | ₹636.35 | 3,317,869 |
| 2026-04-07 | ₹591.20 | ₹602.40 | ₹577.65 | ₹600.40 | 2,169,845 |
| 2026-04-06 | ₹584.00 | ₹597.80 | ₹577.80 | ₹595.40 | 3,018,104 |
| 2026-04-02 | ₹578.00 | ₹584.90 | ₹565.00 | ₹582.75 | 3,849,686 |
| 2026-04-01 | ₹597.00 | ₹597.00 | ₹581.00 | ₹585.20 | 5,310,511 |
| 2026-03-30 | ₹582.15 | ₹587.80 | ₹569.00 | ₹570.95 | 5,494,383 |
| 2026-03-27 | ₹611.00 | ₹615.00 | ₹588.90 | ₹590.90 | 7,459,494 |
| 2026-03-25 | ₹611.70 | ₹625.95 | ₹609.70 | ₹617.30 | 2,887,317 |
| 2026-03-24 | ₹599.90 | ₹607.50 | ₹588.00 | ₹604.05 | 2,990,050 |
| 2026-03-23 | ₹610.55 | ₹611.00 | ₹580.85 | ₹582.45 | 3,495,215 |
| 2026-03-20 | ₹616.70 | ₹630.40 | ₹614.05 | ₹615.55 | 1,743,429 |
| 2026-03-19 | ₹629.35 | ₹629.35 | ₹611.55 | ₹613.65 | 1,029,632 |
| 2026-03-18 | ₹624.85 | ₹641.90 | ₹621.70 | ₹636.95 | 2,400,000 |
| 2026-03-17 | ₹615.00 | ₹624.95 | ₹608.00 | ₹622.05 | 2,270,604 |
| 2026-03-16 | ₹610.00 | ₹617.20 | ₹595.00 | ₹613.35 | 3,356,823 |
| 2026-03-13 | ₹617.20 | ₹624.95 | ₹607.05 | ₹609.85 | 2,889,105 |
| 2026-03-12 | ₹617.00 | ₹631.90 | ₹603.75 | ₹624.95 | 4,723,816 |
| 2026-03-11 | ₹630.00 | ₹632.00 | ₹620.35 | ₹624.05 | 2,374,852 |
| 2026-03-10 | ₹612.25 | ₹631.40 | ₹612.25 | ₹629.40 | 2,881,261 |
| 2026-03-09 | ₹610.10 | ₹613.95 | ₹597.00 | ₹611.70 | 3,679,712 |
| 2026-03-06 | ₹624.65 | ₹629.75 | ₹618.80 | ₹623.85 | 3,777,555 |
| 2026-03-05 | ₹638.00 | ₹641.85 | ₹614.10 | ₹629.70 | 4,257,521 |
| 2026-03-04 | ₹640.00 | ₹643.05 | ₹630.00 | ₹633.75 | 3,210,626 |
| 2026-03-02 | ₹645.30 | ₹662.10 | ₹640.25 | ₹651.00 | 1,894,582 |
| 2026-02-27 | ₹685.00 | ₹685.00 | ₹665.25 | ₹667.05 | 4,968,047 |
| 2026-02-26 | ₹676.70 | ₹682.05 | ₹672.95 | ₹680.95 | 1,540,627 |
| 2026-02-25 | ₹678.00 | ₹682.90 | ₹671.25 | ₹676.70 | 1,463,623 |
| 2026-02-24 | ₹669.10 | ₹679.10 | ₹668.30 | ₹676.15 | 2,532,825 |
| 2026-02-23 | ₹681.05 | ₹683.10 | ₹672.10 | ₹675.10 | 3,799,324 |
| 2026-02-20 | ₹671.00 | ₹680.50 | ₹665.00 | ₹674.95 | 1,301,586 |
| 2026-02-19 | ₹695.95 | ₹697.00 | ₹668.10 | ₹672.10 | 1,302,865 |
| 2026-02-18 | ₹683.00 | ₹696.90 | ₹682.30 | ₹695.10 | 1,977,779 |
| 2026-02-17 | ₹691.00 | ₹699.00 | ₹685.70 | ₹687.75 | 1,325,438 |
| 2026-02-16 | ₹699.90 | ₹703.45 | ₹685.45 | ₹691.00 | 1,206,215 |
| 2026-02-13 | ₹707.00 | ₹707.00 | ₹683.40 | ₹699.90 | 3,861,052 |
| 2026-02-12 | ₹707.00 | ₹713.90 | ₹696.20 | ₹712.00 | 3,425,160 |
| 2026-02-11 | ₹703.45 | ₹708.60 | ₹698.50 | ₹707.55 | 1,356,773 |
| 2026-02-10 | ₹700.00 | ₹706.90 | ₹693.00 | ₹702.55 | 1,303,615 |
| 2026-02-09 | ₹684.35 | ₹698.80 | ₹682.95 | ₹695.00 | 1,133,059 |
| 2026-02-06 | ₹687.55 | ₹688.95 | ₹675.30 | ₹683.20 | 916,019 |
| 2026-02-05 | ₹689.40 | ₹693.45 | ₹681.85 | ₹689.15 | 1,307,331 |
| 2026-02-04 | ₹684.90 | ₹687.60 | ₹671.10 | ₹686.15 | 878,517 |
| 2026-02-03 | ₹680.00 | ₹693.90 | ₹678.25 | ₹681.50 | 1,625,286 |
| 2026-02-02 | ₹664.00 | ₹667.30 | ₹646.70 | ₹663.90 | 1,970,748 |
| 2026-02-01 | ₹675.60 | ₹681.45 | ₹627.20 | ₹664.30 | 1,739,209 |
| 2026-01-30 | ₹667.90 | ₹678.50 | ₹661.50 | ₹674.15 | 3,713,962 |
| 2026-01-29 | ₹656.00 | ₹665.80 | ₹648.55 | ₹664.60 | 3,053,868 |
| 2026-01-28 | ₹651.40 | ₹659.40 | ₹648.00 | ₹656.20 | 3,678,915 |
| 2026-01-27 | ₹640.70 | ₹654.10 | ₹633.85 | ₹651.35 | 5,027,334 |
| 2026-01-23 | ₹654.00 | ₹657.45 | ₹640.55 | ₹645.80 | 4,263,487 |
| 2026-01-22 | ₹660.00 | ₹664.65 | ₹648.45 | ₹656.55 | 5,736,453 |
| 2026-01-21 | ₹645.00 | ₹662.45 | ₹637.55 | ₹653.60 | 5,962,526 |
| 2026-01-20 | ₹670.00 | ₹670.45 | ₹641.35 | ₹645.50 | 3,777,196 |
| 2026-01-19 | ₹682.95 | ₹687.20 | ₹665.80 | ₹668.35 | 3,112,471 |
| 2026-01-16 | ₹694.70 | ₹696.00 | ₹682.45 | ₹684.45 | 3,581,617 |
| 2026-01-14 | ₹679.05 | ₹692.50 | ₹675.10 | ₹689.45 | 3,808,208 |
| 2026-01-13 | ₹693.00 | ₹694.20 | ₹675.25 | ₹678.15 | 3,034,666 |
| 2026-01-12 | ₹692.00 | ₹692.55 | ₹681.30 | ₹690.10 | 1,750,234 |
| 2026-01-09 | ₹699.20 | ₹704.70 | ₹690.50 | ₹693.10 | 2,597,123 |
| 2026-01-08 | ₹712.00 | ₹713.55 | ₹701.00 | ₹704.35 | 3,026,071 |
| 2026-01-07 | ₹720.00 | ₹721.05 | ₹703.30 | ₹715.35 | 3,998,970 |
| 2026-01-06 | ₹746.00 | ₹746.00 | ₹720.30 | ₹726.40 | 2,525,206 |
| 2026-01-05 | ₹748.00 | ₹748.00 | ₹735.50 | ₹744.20 | 1,693,043 |
| 2026-01-02 | ₹736.40 | ₹751.30 | ₹735.55 | ₹748.65 | 1,660,155 |
| 2026-01-01 | ₹741.95 | ₹742.70 | ₹731.40 | ₹738.60 | 1,108,196 |
Indian Hotels Company Share Price Performance Analysis (Jan 2003 - May 2026)
INDHOTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-9.60%
₹738.60 → ₹667.70
Year to Date
Price Volatility
5.34%
Low Volatility
Year to Date
Average Daily Volume
2,727,393
Year to Date Average
NSE Exchange
Indian Hotels Company Share Price History – Frequently Asked Questions
Common questions about INDHOTEL historical data and records. Explore INDHOTEL value investing to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Indian Hotels Company (INDHOTEL)?
The all-time high share price of Indian Hotels Company was ₹894.9 recorded on December 30, 2024 on the NSE exchange.
What is the all-time low share price of Indian Hotels Company (INDHOTEL)?
The all-time low share price of Indian Hotels Company was ₹13.85 recorded on April 29, 2003 on the NSE exchange.
How can I download INDHOTEL historical share price data?
You can download Indian Hotels Company historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDHOTEL shares?
The highest trading volume day for Indian Hotels Company was 116,361,726 shares traded on November 30, 2022 on the NSE exchange, with share price at ₹321.65.