INDIAN HOTELS COMPANY LIMITED (indhotel)
REALTY
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 742.65 | 746.4 | 739.2 | 743.45 | 1608000 |
| 2025-07-07 05:30:00 | 750.3 | 751.3 | 739.2 | 741.2 | 2634000 |
| 2025-07-04 05:30:00 | 750.45 | 757.3 | 746.0 | 751.3 | 2127000 |
| 2025-07-03 05:30:00 | 755.15 | 761.0 | 749.3 | 751.4 | 2924000 |
| 2025-07-02 05:30:00 | 766.2 | 768.8 | 757.0 | 760.8 | 2666000 |
| 2025-07-01 05:30:00 | 763.1 | 768.85 | 756.6 | 764.9 | 2755000 |
| 2025-06-30 05:30:00 | 772.35 | 774.05 | 760.2 | 765.3 | 4544000 |
| 2025-06-27 05:30:00 | 782.95 | 785.55 | 767.9 | 771.05 | 8784000 |
| 2025-06-26 05:30:00 | 785.0 | 785.0 | 770.5 | 780.35 | 6171000 |
| 2025-06-25 05:30:00 | 781.0 | 787.9 | 772.45 | 782.8 | 6805000 |
| 2025-06-24 05:30:00 | 766.55 | 776.95 | 761.7 | 763.55 | 10189000 |
| 2025-06-23 05:30:00 | 759.95 | 766.25 | 755.45 | 761.65 | 5447000 |
| 2025-06-20 05:30:00 | 747.35 | 766.9 | 745.2 | 764.9 | 4853000 |
| 2025-06-19 05:30:00 | 763.45 | 764.75 | 744.25 | 747.85 | 2304000 |
| 2025-06-18 05:30:00 | 755.2 | 769.8 | 750.6 | 764.55 | 3320000 |
| 2025-06-17 05:30:00 | 755.6 | 767.1 | 752.1 | 755.65 | 4032000 |
| 2025-06-16 05:30:00 | 743.15 | 757.0 | 735.1 | 755.6 | 4429000 |
| 2025-06-13 05:30:00 | 739.05 | 744.0 | 730.95 | 735.0 | 3662000 |
| 2025-06-12 05:30:00 | 765.5 | 772.0 | 743.3 | 745.4 | 5869000 |
| 2025-06-11 05:30:00 | 785.0 | 785.2 | 762.5 | 769.15 | 3717000 |
| 2025-06-10 05:30:00 | 781.9 | 789.4 | 780.0 | 781.2 | 2186000 |
| 2025-06-09 05:30:00 | 782.0 | 786.0 | 774.25 | 783.5 | 2822000 |
| 2025-06-06 05:30:00 | 774.1 | 783.15 | 772.8 | 780.3 | 2593000 |
| 2025-06-05 05:30:00 | 774.25 | 782.35 | 772.65 | 775.0 | 2175000 |
| 2025-06-04 05:30:00 | 768.6 | 776.9 | 764.0 | 774.7 | 2489000 |
| 2025-06-03 05:30:00 | 790.85 | 794.05 | 764.0 | 765.9 | 7329000 |
| 2025-06-02 05:30:00 | 773.75 | 791.7 | 768.4 | 787.8 | 4913000 |
| 2025-05-30 05:30:00 | 760.0 | 778.45 | 760.0 | 773.85 | 5345000 |
| 2025-05-29 05:30:00 | 761.85 | 764.0 | 758.2 | 761.95 | 5213000 |
| 2025-05-28 05:30:00 | 770.45 | 771.8 | 758.75 | 760.3 | 5314000 |
| 2025-05-27 05:30:00 | 771.2 | 773.4 | 761.25 | 771.25 | 9557000 |
| 2025-05-26 05:30:00 | 770.2 | 781.3 | 766.5 | 774.35 | 9061000 |
| 2025-05-23 05:30:00 | 770.7 | 775.6 | 768.25 | 770.65 | 3149000 |
| 2025-05-22 05:30:00 | 762.6 | 776.9 | 762.6 | 770.2 | 3361000 |
| 2025-05-21 05:30:00 | 750.0 | 775.45 | 745.3 | 773.25 | 6571000 |
| 2025-05-20 05:30:00 | 774.65 | 779.35 | 752.0 | 754.35 | 4761000 |
| 2025-05-19 05:30:00 | 767.6 | 784.3 | 767.6 | 774.4 | 5984000 |
| 2025-05-16 05:30:00 | 768.15 | 773.35 | 761.1 | 768.9 | 3722000 |
| 2025-05-15 05:30:00 | 773.35 | 774.75 | 759.85 | 766.95 | 5893000 |
| 2025-05-14 05:30:00 | 764.6 | 779.5 | 764.6 | 773.3 | 5487000 |
| 2025-05-13 05:30:00 | 769.6 | 777.4 | 762.55 | 763.75 | 5241000 |
| 2025-05-12 05:30:00 | 768.0 | 781.4 | 751.0 | 773.3 | 17778000 |
| 2025-05-09 05:30:00 | 732.4 | 737.55 | 701.25 | 721.95 | 17179000 |
| 2025-05-08 05:30:00 | 765.8 | 777.0 | 738.25 | 748.75 | 9568000 |
| 2025-05-07 05:30:00 | 750.2 | 771.0 | 727.6 | 765.95 | 13599000 |
| 2025-05-06 05:30:00 | 805.05 | 814.0 | 749.0 | 753.05 | 20232000 |
| 2025-05-05 05:30:00 | 812.0 | 823.5 | 801.15 | 805.25 | 8453000 |
| 2025-05-02 05:30:00 | 793.2 | 815.75 | 792.7 | 803.55 | 6685000 |
| 2025-04-30 05:30:00 | 785.1 | 796.25 | 784.0 | 791.35 | 3769000 |
| 2025-04-29 05:30:00 | 810.0 | 820.7 | 791.15 | 793.05 | 4422000 |
| 2025-04-28 05:30:00 | 785.5 | 811.85 | 785.5 | 805.6 | 5082000 |
| 2025-04-25 05:30:00 | 822.85 | 832.7 | 771.4 | 787.4 | 13229000 |
| 2025-04-24 05:30:00 | 820.75 | 827.75 | 806.7 | 818.4 | 4328000 |
| 2025-04-23 05:30:00 | 837.05 | 850.0 | 815.25 | 822.85 | 11098000 |
| 2025-04-22 05:30:00 | 839.65 | 839.65 | 826.95 | 832.5 | 7057000 |
| 2025-04-21 05:30:00 | 845.0 | 845.0 | 826.7 | 836.65 | 8749000 |
| 2025-04-17 05:30:00 | 843.5 | 844.5 | 836.45 | 841.0 | 3618000 |
| 2025-04-16 05:30:00 | 840.6 | 844.95 | 826.05 | 841.35 | 6496000 |
| 2025-04-15 05:30:00 | 809.6 | 838.45 | 803.4 | 836.45 | 6080000 |
| 2025-04-11 05:30:00 | 784.95 | 800.2 | 778.8 | 791.05 | 5636000 |
| 2025-04-09 05:30:00 | 774.9 | 777.6 | 754.1 | 768.6 | 4322000 |
| 2025-04-08 05:30:00 | 765.5 | 780.9 | 762.2 | 773.95 | 6156000 |
| 2025-04-07 05:30:00 | 760.05 | 779.0 | 736.2 | 754.9 | 8606000 |
| 2025-04-04 05:30:00 | 829.7 | 835.75 | 797.95 | 802.4 | 5480000 |
| 2025-04-03 05:30:00 | 830.0 | 840.9 | 823.95 | 834.55 | 3747000 |
| 2025-04-02 05:30:00 | 810.0 | 838.65 | 809.0 | 834.4 | 7971000 |
| 2025-04-01 05:30:00 | 791.55 | 811.75 | 786.05 | 809.1 | 6105000 |
| 2025-03-28 05:30:00 | 798.0 | 807.45 | 789.0 | 791.7 | 5277000 |
| 2025-03-27 05:30:00 | 810.0 | 822.65 | 792.1 | 796.45 | 14077000 |
| 2025-03-26 05:30:00 | 828.8 | 836.5 | 806.35 | 809.8 | 6788000 |
| 2025-03-25 05:30:00 | 848.4 | 856.4 | 822.85 | 828.45 | 8584000 |
| 2025-03-24 05:30:00 | 830.0 | 847.6 | 827.0 | 842.85 | 8863000 |
| 2025-03-21 05:30:00 | 814.75 | 830.95 | 812.3 | 825.95 | 6262000 |
| 2025-03-20 05:30:00 | 813.9 | 819.9 | 801.65 | 815.5 | 4943000 |
| 2025-03-19 05:30:00 | 791.05 | 823.8 | 788.1 | 811.5 | 9282000 |
| 2025-03-18 05:30:00 | 756.35 | 793.95 | 756.35 | 789.15 | 6467000 |
| 2025-03-17 05:30:00 | 755.15 | 761.0 | 742.05 | 755.1 | 4460000 |
| 2025-03-13 05:30:00 | 759.0 | 765.95 | 749.2 | 751.0 | 5168000 |
| 2025-03-12 05:30:00 | 747.4 | 759.75 | 743.45 | 752.25 | 4663000 |
| 2025-03-11 05:30:00 | 735.05 | 752.85 | 727.95 | 750.3 | 4544000 |
| 2025-03-10 05:30:00 | 741.4 | 756.8 | 736.15 | 740.55 | 5626000 |
| 2025-03-07 05:30:00 | 750.95 | 757.1 | 740.3 | 747.35 | 3685000 |
| 2025-03-06 05:30:00 | 762.65 | 765.6 | 745.8 | 749.65 | 4994000 |
| 2025-03-05 05:30:00 | 721.8 | 759.4 | 720.85 | 758.45 | 6555000 |
| 2025-03-04 05:30:00 | 719.35 | 731.7 | 712.45 | 720.95 | 5298000 |
| 2025-03-03 05:30:00 | 718.3 | 734.5 | 713.5 | 730.6 | 5104000 |
| 2025-02-28 05:30:00 | 718.0 | 727.75 | 707.0 | 717.65 | 10981000 |
| 2025-02-27 05:30:00 | 732.55 | 738.0 | 719.0 | 726.7 | 8014000 |
| 2025-02-25 05:30:00 | 732.3 | 734.05 | 715.4 | 724.8 | 5900000 |
| 2025-02-24 05:30:00 | 743.3 | 748.7 | 728.15 | 730.55 | 8544000 |
| 2025-02-21 05:30:00 | 758.2 | 779.0 | 752.45 | 756.25 | 8755000 |
| 2025-02-20 05:30:00 | 757.95 | 762.45 | 742.1 | 760.5 | 5187000 |
| 2025-02-19 05:30:00 | 721.15 | 751.0 | 716.0 | 747.25 | 7982000 |
| 2025-02-18 05:30:00 | 723.65 | 725.2 | 707.6 | 721.95 | 3496000 |
| 2025-02-17 05:30:00 | 704.0 | 725.6 | 685.65 | 723.65 | 9102000 |
| 2025-02-14 05:30:00 | 739.95 | 744.85 | 703.25 | 712.65 | 6044000 |
| 2025-02-13 05:30:00 | 732.15 | 750.1 | 730.8 | 737.2 | 5403000 |
| 2025-02-12 05:30:00 | 750.95 | 750.95 | 727.1 | 733.8 | 6283000 |
| 2025-02-11 05:30:00 | 776.9 | 778.85 | 748.3 | 750.95 | 5022000 |
| 2025-02-10 05:30:00 | 794.5 | 800.05 | 776.3 | 779.4 | 3722000 |