INDIAN HOTELS COMPANY LIMITED (indhotel)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 784.05 | 785.0 | 784.0 | 784.4 | 37000 |
| 2025-04-25 15:28:00 | 784.4 | 784.9 | 784.05 | 784.05 | 42000 |
| 2025-04-25 15:27:00 | 786.1 | 786.1 | 784.3 | 784.4 | 59000 |
| 2025-04-25 15:26:00 | 786.9 | 786.9 | 786.1 | 786.1 | 34000 |
| 2025-04-25 15:25:00 | 786.6 | 786.9 | 786.25 | 786.9 | 20000 |
| 2025-04-25 15:24:00 | 786.7 | 786.9 | 786.3 | 786.3 | 33000 |
| 2025-04-25 15:23:00 | 787.5 | 787.5 | 786.25 | 786.7 | 28000 |
| 2025-04-25 15:22:00 | 787.0 | 787.65 | 786.85 | 787.5 | 40000 |
| 2025-04-25 15:21:00 | 786.75 | 787.0 | 786.6 | 786.95 | 27000 |
| 2025-04-25 15:20:00 | 786.6 | 787.5 | 786.6 | 786.6 | 40000 |
| 2025-04-25 15:19:00 | 789.0 | 789.2 | 786.8 | 787.0 | 36000 |
| 2025-04-25 15:18:00 | 788.95 | 789.4 | 788.55 | 789.35 | 53000 |
| 2025-04-25 15:17:00 | 785.7 | 789.4 | 785.7 | 789.15 | 120000 |
| 2025-04-25 15:16:00 | 786.05 | 786.4 | 785.7 | 785.9 | 36000 |
| 2025-04-25 15:15:00 | 787.15 | 787.4 | 786.05 | 786.2 | 64000 |
| 2025-04-25 15:14:00 | 788.7 | 788.7 | 786.95 | 787.1 | 67000 |
| 2025-04-25 15:13:00 | 788.55 | 788.85 | 788.2 | 788.35 | 25000 |
| 2025-04-25 15:12:00 | 789.05 | 789.05 | 788.5 | 788.55 | 22000 |
| 2025-04-25 15:11:00 | 789.6 | 789.6 | 788.85 | 789.1 | 21000 |
| 2025-04-25 15:10:00 | 789.5 | 789.75 | 788.7 | 789.55 | 12000 |
| 2025-04-25 15:09:00 | 789.15 | 789.95 | 789.05 | 789.55 | 28000 |
| 2025-04-25 15:08:00 | 788.6 | 788.95 | 788.6 | 788.95 | 5000 |
| 2025-04-25 15:07:00 | 788.65 | 789.65 | 788.65 | 789.35 | 25000 |
| 2025-04-25 15:06:00 | 787.9 | 788.95 | 787.8 | 788.7 | 23000 |
| 2025-04-25 15:05:00 | 787.95 | 788.15 | 787.8 | 787.8 | 5000 |
| 2025-04-25 15:04:00 | 788.1 | 788.5 | 787.9 | 788.15 | 11000 |
| 2025-04-25 15:03:00 | 787.8 | 788.85 | 787.8 | 788.1 | 27000 |
| 2025-04-25 15:02:00 | 788.1 | 788.6 | 787.55 | 787.8 | 26000 |
| 2025-04-25 15:01:00 | 788.0 | 788.45 | 787.9 | 788.25 | 25000 |
| 2025-04-25 15:00:00 | 788.25 | 789.35 | 788.25 | 788.5 | 22000 |
| 2025-04-25 14:59:00 | 788.4 | 788.55 | 788.1 | 788.2 | 18000 |
| 2025-04-25 14:58:00 | 789.65 | 789.65 | 788.55 | 788.55 | 37000 |
| 2025-04-25 14:57:00 | 788.55 | 789.65 | 788.55 | 789.65 | 6000 |
| 2025-04-25 14:56:00 | 789.15 | 789.85 | 788.7 | 789.0 | 18000 |
| 2025-04-25 14:55:00 | 788.95 | 789.65 | 788.95 | 789.2 | 10000 |
| 2025-04-25 14:54:00 | 789.05 | 789.15 | 788.8 | 789.1 | 11000 |
| 2025-04-25 14:53:00 | 789.3 | 789.9 | 788.75 | 789.3 | 26000 |
| 2025-04-25 14:52:00 | 788.1 | 789.65 | 788.0 | 789.65 | 16000 |
| 2025-04-25 14:51:00 | 789.35 | 789.4 | 788.4 | 788.4 | 12000 |
| 2025-04-25 14:50:00 | 789.75 | 789.95 | 789.0 | 789.3 | 19000 |
| 2025-04-25 14:49:00 | 788.0 | 789.0 | 787.95 | 789.0 | 14000 |
| 2025-04-25 14:48:00 | 786.75 | 788.0 | 786.45 | 788.0 | 27000 |
| 2025-04-25 14:47:00 | 787.05 | 787.25 | 786.2 | 787.0 | 48000 |
| 2025-04-25 14:46:00 | 786.9 | 787.6 | 786.8 | 787.0 | 117000 |
| 2025-04-25 14:45:00 | 788.25 | 788.25 | 787.0 | 787.0 | 16000 |
| 2025-04-25 14:44:00 | 787.4 | 788.45 | 787.4 | 788.45 | 3000 |
| 2025-04-25 14:43:00 | 789.0 | 789.0 | 787.0 | 787.4 | 86000 |
| 2025-04-25 14:42:00 | 788.95 | 789.0 | 788.95 | 789.0 | 3000 |
| 2025-04-25 14:41:00 | 788.6 | 788.95 | 788.4 | 788.95 | 9000 |
| 2025-04-25 14:40:00 | 789.1 | 789.1 | 788.5 | 788.6 | 10000 |
| 2025-04-25 14:39:00 | 788.8 | 789.2 | 788.8 | 788.95 | 7000 |
| 2025-04-25 14:38:00 | 788.9 | 788.9 | 788.7 | 788.7 | 1000 |
| 2025-04-25 14:37:00 | 788.0 | 788.9 | 788.0 | 788.9 | 8000 |
| 2025-04-25 14:36:00 | 788.5 | 788.85 | 787.35 | 787.35 | 7000 |
| 2025-04-25 14:35:00 | 789.0 | 789.7 | 788.65 | 788.9 | 16000 |
| 2025-04-25 14:34:00 | 788.3 | 789.0 | 788.15 | 789.0 | 18000 |
| 2025-04-25 14:33:00 | 787.9 | 788.5 | 787.4 | 788.3 | 29000 |
| 2025-04-25 14:32:00 | 788.45 | 788.5 | 787.9 | 787.9 | 8000 |
| 2025-04-25 14:31:00 | 788.25 | 788.45 | 788.0 | 788.45 | 7000 |
| 2025-04-25 14:30:00 | 788.85 | 789.25 | 788.0 | 788.0 | 9000 |
| 2025-04-25 14:29:00 | 787.6 | 789.1 | 787.6 | 789.1 | 11000 |
| 2025-04-25 14:28:00 | 788.65 | 788.65 | 787.6 | 787.6 | 12000 |
| 2025-04-25 14:27:00 | 788.8 | 789.0 | 788.65 | 788.65 | 3000 |
| 2025-04-25 14:26:00 | 788.6 | 789.0 | 788.4 | 788.4 | 7000 |
| 2025-04-25 14:25:00 | 790.0 | 790.0 | 788.6 | 788.6 | 21000 |
| 2025-04-25 14:24:00 | 790.1 | 790.65 | 789.65 | 789.95 | 70000 |
| 2025-04-25 14:23:00 | 792.55 | 792.95 | 790.0 | 790.1 | 42000 |
| 2025-04-25 14:22:00 | 791.75 | 792.55 | 791.75 | 792.55 | 6000 |
| 2025-04-25 14:21:00 | 791.6 | 792.0 | 791.6 | 791.75 | 3000 |
| 2025-04-25 14:20:00 | 792.8 | 792.8 | 791.6 | 791.6 | 4000 |
| 2025-04-25 14:19:00 | 792.0 | 792.8 | 792.0 | 792.8 | 7000 |
| 2025-04-25 14:18:00 | 792.0 | 793.35 | 792.0 | 792.0 | 41000 |
| 2025-04-25 14:17:00 | 792.9 | 792.9 | 791.65 | 792.5 | 14000 |
| 2025-04-25 14:16:00 | 791.1 | 792.35 | 791.1 | 792.35 | 7000 |
| 2025-04-25 14:15:00 | 790.55 | 791.35 | 790.5 | 791.1 | 8000 |
| 2025-04-25 14:14:00 | 789.55 | 791.55 | 789.55 | 791.0 | 7000 |
| 2025-04-25 14:13:00 | 789.25 | 789.55 | 789.0 | 789.55 | 5000 |
| 2025-04-25 14:12:00 | 791.05 | 791.05 | 788.8 | 788.8 | 29000 |
| 2025-04-25 14:11:00 | 790.95 | 791.85 | 790.4 | 791.05 | 34000 |
| 2025-04-25 14:10:00 | 790.75 | 791.3 | 790.35 | 791.0 | 22000 |
| 2025-04-25 14:09:00 | 793.9 | 793.9 | 790.1 | 790.55 | 119000 |
| 2025-04-25 14:08:00 | 795.3 | 795.85 | 793.0 | 793.0 | 26000 |
| 2025-04-25 14:07:00 | 796.4 | 796.75 | 795.3 | 795.3 | 28000 |
| 2025-04-25 14:06:00 | 796.75 | 797.0 | 796.55 | 796.6 | 25000 |
| 2025-04-25 14:05:00 | 797.35 | 797.35 | 796.95 | 796.95 | 22000 |
| 2025-04-25 14:04:00 | 798.2 | 798.5 | 797.3 | 797.3 | 20000 |
| 2025-04-25 14:03:00 | 799.15 | 799.15 | 798.55 | 798.55 | 11000 |
| 2025-04-25 14:02:00 | 798.5 | 799.35 | 798.5 | 799.15 | 8000 |
| 2025-04-25 14:01:00 | 799.0 | 799.0 | 798.5 | 798.5 | 7000 |
| 2025-04-25 14:00:00 | 799.4 | 799.4 | 799.0 | 799.0 | 19000 |
| 2025-04-25 13:59:00 | 799.0 | 799.65 | 799.0 | 799.4 | 6000 |
| 2025-04-25 13:58:00 | 798.55 | 799.5 | 798.5 | 799.0 | 28000 |
| 2025-04-25 13:57:00 | 797.7 | 798.9 | 797.7 | 798.8 | 24000 |
| 2025-04-25 13:56:00 | 797.55 | 797.7 | 797.55 | 797.7 | 6000 |
| 2025-04-25 13:55:00 | 798.0 | 798.35 | 797.5 | 797.75 | 28000 |
| 2025-04-25 13:54:00 | 797.3 | 798.0 | 797.3 | 798.0 | 6000 |
| 2025-04-25 13:53:00 | 797.05 | 797.35 | 797.0 | 797.3 | 6000 |
| 2025-04-25 13:52:00 | 797.7 | 797.7 | 797.0 | 797.05 | 17000 |
| 2025-04-25 13:51:00 | 798.15 | 798.15 | 797.55 | 797.7 | 15000 |
| 2025-04-25 13:50:00 | 796.4 | 798.7 | 796.4 | 798.15 | 38000 |