INDHOTEL.NSINDHOTEL.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $692.00 | $692.55 | $681.30 | $690.10 | 1.75M |
| 1/9/2026 | $699.20 | $704.70 | $690.50 | $693.10 | 2.60M |
| 1/8/2026 | $712.00 | $713.55 | $701.00 | $704.35 | 3.03M |
| 1/7/2026 | $720.00 | $721.05 | $703.30 | $715.35 | 4.00M |
| 1/6/2026 | $746.00 | $746.00 | $720.30 | $726.40 | 2.53M |
| 1/5/2026 | $748.00 | $748.00 | $735.50 | $744.20 | 1.69M |
| 1/2/2026 | $736.40 | $751.30 | $735.55 | $748.65 | 1.66M |
| 1/1/2026 | $741.95 | $742.70 | $731.40 | $738.60 | 1.11M |
| 12/31/2025 | $733.00 | $740.95 | $731.70 | $738.85 | 2.26M |
| 12/30/2025 | $743.50 | $743.50 | $725.10 | $729.55 | 6.50M |
| 12/29/2025 | $740.00 | $743.05 | $737.55 | $742.15 | 3.17M |
| 12/26/2025 | $740.10 | $744.50 | $736.45 | $739.60 | 1.60M |
| 12/24/2025 | $738.40 | $741.05 | $734.45 | $740.10 | 1.61M |
| 12/23/2025 | $743.70 | $743.85 | $734.00 | $738.30 | 1.61M |
| 12/22/2025 | $735.00 | $741.55 | $728.00 | $740.15 | 1.14M |
| 12/19/2025 | $723.95 | $733.00 | $721.55 | $731.20 | 2.77M |
| 12/18/2025 | $713.00 | $723.50 | $712.00 | $722.00 | 2.45M |
| 12/17/2025 | $721.55 | $728.95 | $710.30 | $713.20 | 2.58M |
| 12/16/2025 | $727.10 | $731.90 | $723.50 | $725.25 | 2.13M |
| 12/15/2025 | $735.00 | $738.30 | $727.95 | $731.15 | 3.00M |
| 12/12/2025 | $730.00 | $740.95 | $727.35 | $735.05 | 2.78M |
| 12/11/2025 | $719.95 | $732.00 | $716.10 | $729.00 | 1.70M |
| 12/10/2025 | $728.40 | $732.90 | $717.10 | $718.60 | 1.76M |
| 12/9/2025 | $719.40 | $729.80 | $707.80 | $727.75 | 3.07M |
| 12/8/2025 | $726.00 | $735.95 | $714.25 | $718.10 | 2.52M |
| 12/5/2025 | $725.55 | $740.75 | $725.55 | $730.90 | 2.25M |
| 12/4/2025 | $734.00 | $738.20 | $728.55 | $729.55 | 1.54M |
| 12/3/2025 | $740.00 | $746.15 | $730.85 | $734.60 | 1.51M |
| 12/2/2025 | $749.00 | $754.00 | $740.30 | $742.50 | 2.51M |
| 12/1/2025 | $750.00 | $752.45 | $744.40 | $749.05 | 2.24M |
| 11/28/2025 | $738.00 | $748.75 | $734.20 | $744.30 | 3.90M |
| 11/27/2025 | $731.00 | $740.00 | $727.40 | $735.00 | 1.86M |
| 11/26/2025 | $728.15 | $735.50 | $724.05 | $731.40 | 1.35M |
| 11/25/2025 | $720.00 | $728.15 | $717.95 | $726.50 | 3.84M |
| 11/24/2025 | $738.00 | $738.00 | $716.70 | $721.15 | 6.95M |
| 11/21/2025 | $732.00 | $739.25 | $729.00 | $733.20 | 2.74M |
| 11/19/2025 | $708.05 | $723.35 | $708.05 | $719.55 | 2.80M |
| 11/18/2025 | $725.00 | $725.00 | $710.60 | $712.75 | 3.17M |
| 11/17/2025 | $725.00 | $725.00 | $716.85 | $722.30 | 3.25M |
| 11/14/2025 | $712.00 | $724.00 | $712.00 | $720.80 | 3.85M |
| 11/13/2025 | $706.95 | $720.35 | $705.00 | $717.70 | 4.91M |
| 11/12/2025 | $700.00 | $708.35 | $698.65 | $706.95 | 4.61M |
| 11/11/2025 | $703.80 | $703.80 | $692.65 | $697.75 | 3.76M |
| 11/10/2025 | $691.30 | $707.50 | $690.35 | $703.80 | 2.94M |
| 11/7/2025 | $697.00 | $698.75 | $672.60 | $691.30 | 5.55M |
| 11/6/2025 | $715.00 | $738.30 | $694.05 | $697.00 | 12.16M |
| 11/4/2025 | $744.65 | $746.75 | $738.00 | $743.20 | 2.56M |
| 11/3/2025 | $741.80 | $749.95 | $739.10 | $747.15 | 1.60M |
| 10/31/2025 | $749.65 | $753.95 | $739.65 | $741.80 | 2.28M |
| 10/30/2025 | $746.75 | $752.25 | $742.60 | $749.65 | 913,961 |
| 10/29/2025 | $741.00 | $749.70 | $737.45 | $746.75 | 3.29M |
| 10/28/2025 | $746.55 | $747.75 | $739.20 | $741.75 | 1.57M |
| 10/27/2025 | $736.25 | $748.00 | $734.85 | $746.55 | 1.60M |
| 10/24/2025 | $734.70 | $741.50 | $731.35 | $735.90 | 1.71M |
| 10/23/2025 | $747.50 | $748.90 | $736.20 | $737.55 | 2.62M |
| 10/21/2025 | $746.05 | $748.00 | $741.00 | $744.25 | 249,034 |
| 10/20/2025 | $736.20 | $744.50 | $736.20 | $743.00 | 1.82M |
| 10/17/2025 | $739.05 | $743.30 | $734.30 | $735.40 | 1.92M |
| 10/16/2025 | $730.00 | $740.95 | $729.00 | $738.05 | 2.89M |
| 10/15/2025 | $721.75 | $730.75 | $719.65 | $727.75 | 2.91M |