INDIAN HOTELS COMPANY LIMITED (indhotel)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 754.65 | 756.9 | 754.65 | 756.35 | 79000 |
| 2025-05-20 15:28:00 | 754.25 | 755.0 | 754.0 | 754.85 | 69000 |
| 2025-05-20 15:27:00 | 754.2 | 754.5 | 754.05 | 754.5 | 42000 |
| 2025-05-20 15:26:00 | 754.5 | 754.5 | 754.2 | 754.5 | 43000 |
| 2025-05-20 15:25:00 | 754.35 | 754.75 | 754.15 | 754.4 | 67000 |
| 2025-05-20 15:24:00 | 754.35 | 754.5 | 754.1 | 754.35 | 16000 |
| 2025-05-20 15:23:00 | 753.25 | 754.5 | 753.0 | 754.35 | 37000 |
| 2025-05-20 15:22:00 | 754.1 | 754.3 | 753.25 | 753.25 | 22000 |
| 2025-05-20 15:21:00 | 754.15 | 754.15 | 754.1 | 754.1 | 6000 |
| 2025-05-20 15:20:00 | 754.4 | 754.5 | 754.0 | 754.2 | 31000 |
| 2025-05-20 15:19:00 | 753.8 | 754.4 | 753.8 | 754.4 | 18000 |
| 2025-05-20 15:18:00 | 754.05 | 754.05 | 753.8 | 753.8 | 13000 |
| 2025-05-20 15:17:00 | 754.2 | 754.2 | 753.5 | 754.05 | 23000 |
| 2025-05-20 15:16:00 | 754.5 | 754.5 | 754.2 | 754.2 | 29000 |
| 2025-05-20 15:15:00 | 754.65 | 754.65 | 754.4 | 754.5 | 30000 |
| 2025-05-20 15:14:00 | 755.25 | 756.45 | 754.75 | 754.75 | 78000 |
| 2025-05-20 15:13:00 | 755.0 | 755.25 | 755.0 | 755.25 | 24000 |
| 2025-05-20 15:12:00 | 754.25 | 754.75 | 754.25 | 754.6 | 10000 |
| 2025-05-20 15:11:00 | 754.65 | 754.75 | 754.25 | 754.25 | 7000 |
| 2025-05-20 15:10:00 | 754.25 | 754.85 | 754.0 | 754.85 | 13000 |
| 2025-05-20 15:09:00 | 753.1 | 754.5 | 753.1 | 754.25 | 34000 |
| 2025-05-20 15:08:00 | 752.9 | 753.1 | 752.9 | 753.1 | 7000 |
| 2025-05-20 15:07:00 | 752.7 | 752.9 | 752.3 | 752.9 | 11000 |
| 2025-05-20 15:06:00 | 753.0 | 753.0 | 752.3 | 752.7 | 14000 |
| 2025-05-20 15:05:00 | 753.0 | 753.35 | 752.7 | 752.7 | 10000 |
| 2025-05-20 15:04:00 | 753.55 | 753.55 | 752.85 | 752.85 | 8000 |
| 2025-05-20 15:03:00 | 753.95 | 753.95 | 753.55 | 753.55 | 5000 |
| 2025-05-20 15:02:00 | 753.6 | 753.9 | 753.0 | 753.65 | 27000 |
| 2025-05-20 15:01:00 | 752.9 | 753.6 | 752.9 | 753.6 | 36000 |
| 2025-05-20 15:00:00 | 752.3 | 753.5 | 752.3 | 752.7 | 16000 |
| 2025-05-20 14:59:00 | 753.1 | 753.2 | 752.35 | 752.35 | 11000 |
| 2025-05-20 14:58:00 | 752.1 | 753.1 | 752.0 | 753.1 | 18000 |
| 2025-05-20 14:57:00 | 752.7 | 752.95 | 752.25 | 752.5 | 47000 |
| 2025-05-20 14:56:00 | 754.5 | 754.5 | 753.0 | 753.1 | 28000 |
| 2025-05-20 14:55:00 | 755.3 | 755.3 | 754.5 | 754.6 | 8000 |
| 2025-05-20 14:54:00 | 754.65 | 755.35 | 754.05 | 755.3 | 22000 |
| 2025-05-20 14:53:00 | 756.0 | 756.0 | 754.6 | 754.6 | 14000 |
| 2025-05-20 14:52:00 | 757.35 | 757.35 | 756.0 | 756.0 | 20000 |
| 2025-05-20 14:51:00 | 757.55 | 757.65 | 757.25 | 757.35 | 5000 |
| 2025-05-20 14:50:00 | 757.0 | 757.25 | 756.7 | 757.15 | 14000 |
| 2025-05-20 14:49:00 | 756.85 | 757.0 | 756.85 | 757.0 | 12000 |
| 2025-05-20 14:48:00 | 755.25 | 756.85 | 755.25 | 756.85 | 80000 |
| 2025-05-20 14:47:00 | 755.3 | 755.3 | 755.25 | 755.25 | 7000 |
| 2025-05-20 14:46:00 | 754.55 | 755.3 | 754.55 | 755.3 | 12000 |
| 2025-05-20 14:45:00 | 754.5 | 754.55 | 753.95 | 754.55 | 15000 |
| 2025-05-20 14:44:00 | 754.6 | 754.6 | 754.5 | 754.5 | 2000 |
| 2025-05-20 14:43:00 | 754.45 | 754.65 | 754.45 | 754.45 | 12000 |
| 2025-05-20 14:42:00 | 754.25 | 754.45 | 753.75 | 754.45 | 26000 |
| 2025-05-20 14:41:00 | 755.9 | 755.9 | 754.15 | 754.55 | 32000 |
| 2025-05-20 14:40:00 | 756.55 | 756.55 | 755.15 | 755.6 | 39000 |
| 2025-05-20 14:39:00 | 757.2 | 757.2 | 756.55 | 756.65 | 11000 |
| 2025-05-20 14:38:00 | 757.05 | 757.3 | 756.75 | 757.2 | 19000 |
| 2025-05-20 14:37:00 | 757.05 | 757.05 | 757.05 | 757.05 | 2000 |
| 2025-05-20 14:36:00 | 757.5 | 757.5 | 756.95 | 757.05 | 10000 |
| 2025-05-20 14:35:00 | 756.7 | 757.5 | 756.7 | 757.5 | 4000 |
| 2025-05-20 14:34:00 | 756.65 | 756.7 | 756.65 | 756.7 | 50000 |
| 2025-05-20 14:33:00 | 756.6 | 756.8 | 756.55 | 756.8 | 7000 |
| 2025-05-20 14:32:00 | 756.3 | 756.6 | 756.3 | 756.6 | 4000 |
| 2025-05-20 14:31:00 | 756.55 | 756.65 | 756.3 | 756.3 | 8000 |
| 2025-05-20 14:30:00 | 756.5 | 756.55 | 756.4 | 756.55 | 8000 |
| 2025-05-20 14:29:00 | 756.25 | 756.5 | 756.25 | 756.5 | 9000 |
| 2025-05-20 14:28:00 | 756.25 | 756.25 | 756.25 | 756.25 | 1000 |
| 2025-05-20 14:27:00 | 756.85 | 756.85 | 756.2 | 756.25 | 6000 |
| 2025-05-20 14:26:00 | 756.8 | 756.9 | 756.8 | 756.85 | 4000 |
| 2025-05-20 14:25:00 | 756.5 | 756.9 | 756.2 | 756.8 | 14000 |
| 2025-05-20 14:24:00 | 756.5 | 756.9 | 756.5 | 756.5 | 26000 |
| 2025-05-20 14:23:00 | 756.2 | 756.5 | 756.2 | 756.5 | 6000 |
| 2025-05-20 14:22:00 | 757.05 | 757.05 | 756.2 | 756.2 | 12000 |
| 2025-05-20 14:21:00 | 756.95 | 757.05 | 756.3 | 757.05 | 18000 |
| 2025-05-20 14:20:00 | 757.2 | 757.2 | 756.95 | 756.95 | 5000 |
| 2025-05-20 14:19:00 | 758.0 | 758.0 | 757.2 | 757.2 | 7000 |
| 2025-05-20 14:18:00 | 757.9 | 758.35 | 757.7 | 758.0 | 16000 |
| 2025-05-20 14:17:00 | 757.6 | 757.9 | 757.6 | 757.9 | 12000 |
| 2025-05-20 14:16:00 | 756.8 | 757.6 | 756.8 | 757.6 | 21000 |
| 2025-05-20 14:15:00 | 756.65 | 757.3 | 756.6 | 756.8 | 32000 |
| 2025-05-20 14:14:00 | 758.0 | 758.0 | 756.65 | 756.65 | 53000 |
| 2025-05-20 14:13:00 | 757.85 | 758.3 | 757.75 | 758.0 | 45000 |
| 2025-05-20 14:12:00 | 759.65 | 759.65 | 757.6 | 757.85 | 20000 |
| 2025-05-20 14:11:00 | 758.8 | 759.65 | 758.8 | 759.65 | 5000 |
| 2025-05-20 14:10:00 | 759.1 | 759.1 | 758.8 | 758.8 | 13000 |
| 2025-05-20 14:09:00 | 757.65 | 759.85 | 757.65 | 759.15 | 103000 |
| 2025-05-20 14:08:00 | 759.05 | 759.15 | 757.2 | 757.55 | 93000 |
| 2025-05-20 14:07:00 | 760.6 | 760.6 | 759.1 | 759.15 | 71000 |
| 2025-05-20 14:06:00 | 761.6 | 761.6 | 760.9 | 760.9 | 42000 |
| 2025-05-20 14:05:00 | 762.4 | 762.65 | 761.75 | 761.75 | 18000 |
| 2025-05-20 14:04:00 | 762.3 | 762.4 | 762.15 | 762.4 | 4000 |
| 2025-05-20 14:03:00 | 763.7 | 763.7 | 762.1 | 762.1 | 39000 |
| 2025-05-20 14:02:00 | 763.7 | 763.7 | 763.7 | 763.7 | 0 |
| 2025-05-20 14:01:00 | 763.5 | 763.7 | 763.25 | 763.7 | 4000 |
| 2025-05-20 14:00:00 | 763.5 | 763.5 | 763.5 | 763.5 | 2000 |
| 2025-05-20 13:59:00 | 763.5 | 763.5 | 763.5 | 763.5 | 0 |
| 2025-05-20 13:58:00 | 764.75 | 764.75 | 763.5 | 763.5 | 2000 |
| 2025-05-20 13:57:00 | 764.75 | 764.75 | 764.75 | 764.75 | 0 |
| 2025-05-20 13:56:00 | 764.75 | 764.75 | 764.75 | 764.75 | 7000 |
| 2025-05-20 13:55:00 | 764.7 | 764.75 | 764.7 | 764.75 | 21000 |
| 2025-05-20 13:54:00 | 764.1 | 764.7 | 764.1 | 764.7 | 2000 |
| 2025-05-20 13:53:00 | 764.7 | 764.7 | 764.1 | 764.1 | 23000 |
| 2025-05-20 13:52:00 | 764.2 | 764.2 | 764.2 | 764.2 | 1000 |
| 2025-05-20 13:51:00 | 764.0 | 764.0 | 763.85 | 763.85 | 2000 |
| 2025-05-20 13:50:00 | 764.75 | 764.75 | 764.0 | 764.0 | 6000 |