INDIAN HOTELS COMPANY LIMITED (indhotel)
REALTY | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 743.3 | 743.3 | 743.3 | 743.3 | 10000 |
| 2025-07-08 15:28:00 | 743.2 | 743.35 | 743.15 | 743.35 | 16000 |
| 2025-07-08 15:27:00 | 743.4 | 743.4 | 743.35 | 743.35 | 7000 |
| 2025-07-08 15:26:00 | 743.5 | 743.5 | 743.3 | 743.3 | 7000 |
| 2025-07-08 15:25:00 | 743.45 | 743.5 | 743.45 | 743.45 | 33000 |
| 2025-07-08 15:24:00 | 743.45 | 743.5 | 743.45 | 743.45 | 19000 |
| 2025-07-08 15:23:00 | 743.4 | 743.55 | 743.4 | 743.55 | 8000 |
| 2025-07-08 15:22:00 | 743.6 | 743.6 | 743.5 | 743.5 | 9000 |
| 2025-07-08 15:21:00 | 743.4 | 743.5 | 743.3 | 743.5 | 22000 |
| 2025-07-08 15:20:00 | 743.4 | 743.4 | 743.3 | 743.35 | 22000 |
| 2025-07-08 15:19:00 | 743.8 | 743.8 | 743.25 | 743.45 | 24000 |
| 2025-07-08 15:18:00 | 743.8 | 743.8 | 743.3 | 743.45 | 19000 |
| 2025-07-08 15:17:00 | 743.65 | 743.65 | 743.5 | 743.5 | 20000 |
| 2025-07-08 15:16:00 | 743.8 | 743.8 | 743.75 | 743.75 | 4000 |
| 2025-07-08 15:15:00 | 743.85 | 743.95 | 743.55 | 743.55 | 21000 |
| 2025-07-08 15:14:00 | 743.55 | 743.55 | 743.55 | 743.55 | 1000 |
| 2025-07-08 15:13:00 | 743.55 | 743.95 | 743.55 | 743.8 | 16000 |
| 2025-07-08 15:12:00 | 742.85 | 743.5 | 742.85 | 743.5 | 22000 |
| 2025-07-08 15:11:00 | 742.7 | 742.75 | 742.7 | 742.75 | 26000 |
| 2025-07-08 15:10:00 | 743.2 | 743.2 | 742.9 | 742.9 | 24000 |
| 2025-07-08 15:09:00 | 742.8 | 743.0 | 742.8 | 743.0 | 9000 |
| 2025-07-08 15:08:00 | 742.9 | 742.9 | 742.6 | 742.75 | 24000 |
| 2025-07-08 15:07:00 | 743.15 | 743.15 | 742.8 | 742.9 | 48000 |
| 2025-07-08 15:06:00 | 742.3 | 742.9 | 742.3 | 742.85 | 45000 |
| 2025-07-08 15:05:00 | 742.6 | 742.6 | 742.4 | 742.4 | 6000 |
| 2025-07-08 15:04:00 | 742.55 | 742.55 | 742.5 | 742.5 | 5000 |
| 2025-07-08 15:03:00 | 742.6 | 742.85 | 742.6 | 742.85 | 4000 |
| 2025-07-08 15:02:00 | 742.7 | 742.7 | 742.65 | 742.65 | 18000 |
| 2025-07-08 15:01:00 | 742.75 | 742.75 | 742.7 | 742.75 | 7000 |
| 2025-07-08 15:00:00 | 742.5 | 742.95 | 742.5 | 742.8 | 12000 |
| 2025-07-08 14:59:00 | 742.9 | 742.95 | 742.3 | 742.7 | 30000 |
| 2025-07-08 14:58:00 | 742.75 | 742.75 | 742.45 | 742.65 | 7000 |
| 2025-07-08 14:57:00 | 742.55 | 742.8 | 742.55 | 742.8 | 19000 |
| 2025-07-08 14:56:00 | 742.5 | 742.75 | 742.5 | 742.65 | 6000 |
| 2025-07-08 14:55:00 | 742.6 | 742.7 | 742.55 | 742.6 | 8000 |
| 2025-07-08 14:54:00 | 742.0 | 742.35 | 742.0 | 742.3 | 7000 |
| 2025-07-08 14:53:00 | 742.15 | 742.15 | 742.1 | 742.1 | 5000 |
| 2025-07-08 14:52:00 | 742.25 | 742.25 | 742.15 | 742.15 | 3000 |
| 2025-07-08 14:51:00 | 741.75 | 742.05 | 741.75 | 742.0 | 7000 |
| 2025-07-08 14:50:00 | 742.0 | 742.2 | 741.85 | 741.9 | 7000 |
| 2025-07-08 14:49:00 | 741.65 | 741.8 | 741.65 | 741.75 | 13000 |
| 2025-07-08 14:48:00 | 741.75 | 741.75 | 741.65 | 741.65 | 4000 |
| 2025-07-08 14:47:00 | 741.9 | 742.1 | 741.75 | 742.0 | 6000 |
| 2025-07-08 14:46:00 | 741.7 | 742.35 | 741.7 | 741.95 | 7000 |
| 2025-07-08 14:45:00 | 741.8 | 742.0 | 741.6 | 741.7 | 14000 |
| 2025-07-08 14:44:00 | 741.7 | 741.85 | 741.7 | 741.8 | 2000 |
| 2025-07-08 14:43:00 | 741.65 | 741.65 | 741.65 | 741.65 | 1000 |
| 2025-07-08 14:42:00 | 741.7 | 741.8 | 741.65 | 741.65 | 6000 |
| 2025-07-08 14:41:00 | 741.65 | 741.7 | 741.65 | 741.7 | 4000 |
| 2025-07-08 14:40:00 | 741.85 | 741.85 | 741.6 | 741.85 | 4000 |
| 2025-07-08 14:39:00 | 741.7 | 741.85 | 741.5 | 741.85 | 7000 |
| 2025-07-08 14:38:00 | 741.8 | 741.8 | 741.65 | 741.7 | 6000 |
| 2025-07-08 14:37:00 | 741.75 | 741.85 | 741.7 | 741.7 | 5000 |
| 2025-07-08 14:36:00 | 742.35 | 742.35 | 741.7 | 741.7 | 7000 |
| 2025-07-08 14:35:00 | 742.45 | 742.45 | 742.45 | 742.45 | 0 |
| 2025-07-08 14:34:00 | 742.45 | 742.45 | 742.45 | 742.45 | 1000 |
| 2025-07-08 14:33:00 | 742.75 | 742.75 | 742.65 | 742.65 | 9000 |
| 2025-07-08 14:32:00 | 742.4 | 742.55 | 742.4 | 742.55 | 3000 |
| 2025-07-08 14:31:00 | 742.45 | 742.45 | 742.45 | 742.45 | 0 |
| 2025-07-08 14:30:00 | 742.5 | 742.5 | 742.45 | 742.45 | 6000 |
| 2025-07-08 14:29:00 | 742.0 | 742.0 | 742.0 | 742.0 | 0 |
| 2025-07-08 14:28:00 | 742.0 | 742.0 | 742.0 | 742.0 | 0 |
| 2025-07-08 14:27:00 | 742.0 | 742.0 | 742.0 | 742.0 | 12000 |
| 2025-07-08 14:26:00 | 742.25 | 742.25 | 742.25 | 742.25 | 0 |
| 2025-07-08 14:25:00 | 742.25 | 742.25 | 742.25 | 742.25 | 1000 |
| 2025-07-08 14:24:00 | 742.4 | 742.4 | 742.25 | 742.25 | 6000 |
| 2025-07-08 14:23:00 | 742.55 | 742.55 | 742.55 | 742.55 | 2000 |
| 2025-07-08 14:22:00 | 742.5 | 742.5 | 742.5 | 742.5 | 0 |
| 2025-07-08 14:21:00 | 742.5 | 742.5 | 742.5 | 742.5 | 0 |
| 2025-07-08 14:20:00 | 742.8 | 742.8 | 742.5 | 742.5 | 5000 |
| 2025-07-08 14:19:00 | 742.95 | 743.35 | 742.95 | 743.35 | 2000 |
| 2025-07-08 14:18:00 | 742.65 | 742.65 | 742.65 | 742.65 | 0 |
| 2025-07-08 14:17:00 | 742.65 | 742.65 | 742.65 | 742.65 | 0 |
| 2025-07-08 14:16:00 | 742.65 | 742.65 | 742.65 | 742.65 | 0 |
| 2025-07-08 14:15:00 | 742.65 | 742.65 | 742.65 | 742.65 | 2000 |
| 2025-07-08 14:14:00 | 742.45 | 742.65 | 742.45 | 742.65 | 6000 |
| 2025-07-08 14:13:00 | 742.45 | 742.45 | 742.45 | 742.45 | 0 |
| 2025-07-08 14:12:00 | 742.45 | 742.45 | 742.45 | 742.45 | 0 |
| 2025-07-08 14:11:00 | 742.65 | 742.65 | 742.45 | 742.45 | 3000 |
| 2025-07-08 14:10:00 | 742.55 | 742.55 | 742.55 | 742.55 | 0 |
| 2025-07-08 14:09:00 | 742.55 | 742.55 | 742.55 | 742.55 | 0 |
| 2025-07-08 14:08:00 | 742.55 | 742.55 | 742.55 | 742.55 | 0 |
| 2025-07-08 14:07:00 | 742.6 | 742.6 | 742.55 | 742.55 | 4000 |
| 2025-07-08 14:06:00 | 743.0 | 743.0 | 743.0 | 743.0 | 0 |
| 2025-07-08 14:05:00 | 743.0 | 743.0 | 743.0 | 743.0 | 1000 |
| 2025-07-08 14:04:00 | 743.3 | 743.3 | 743.3 | 743.3 | 2000 |
| 2025-07-08 14:03:00 | 743.2 | 743.2 | 743.2 | 743.2 | 1000 |
| 2025-07-08 14:02:00 | 743.0 | 743.0 | 743.0 | 743.0 | 0 |
| 2025-07-08 14:01:00 | 743.0 | 743.0 | 743.0 | 743.0 | 2000 |
| 2025-07-08 14:00:00 | 743.3 | 743.3 | 743.3 | 743.3 | 0 |
| 2025-07-08 13:59:00 | 743.3 | 743.3 | 743.3 | 743.3 | 2000 |
| 2025-07-08 13:58:00 | 743.55 | 743.55 | 743.55 | 743.55 | 0 |
| 2025-07-08 13:57:00 | 743.55 | 743.55 | 743.55 | 743.55 | 0 |
| 2025-07-08 13:56:00 | 743.55 | 743.55 | 743.55 | 743.55 | 0 |
| 2025-07-08 13:55:00 | 743.55 | 743.55 | 743.55 | 743.55 | 4000 |
| 2025-07-08 13:54:00 | 743.6 | 743.6 | 743.6 | 743.6 | 4000 |
| 2025-07-08 13:53:00 | 743.45 | 743.45 | 743.4 | 743.4 | 5000 |
| 2025-07-08 13:52:00 | 743.35 | 743.35 | 743.35 | 743.35 | 1000 |
| 2025-07-08 13:51:00 | 743.5 | 743.5 | 743.5 | 743.5 | 0 |
| 2025-07-08 13:50:00 | 743.55 | 743.55 | 743.5 | 743.5 | 4000 |