FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Indian Hotels Co LtdIndustry : Hotels
BSE Code:500850 P/E (TTM) :71.38
ISIN Demat:INE053A01029 Div & Yield %:0.44 EPS (TTM) :10.28
Book Value (RS) :89.6913318 Market Cap (Rs Cr.):104444.34 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
14-Jul-26 738.05 738.10 726.90 733.75 71823.00 2529.00 52622185.00 104444.34 77054.94
13-Jul-26 750.30 750.90 736.25 738.60 87716.00 8689.00 65158532.00 105134.70 77616.40
10-Jul-26 736.25 754.20 733.00 752.10 433714.00 3344.00 320334263.00 107056.34 77569.39
09-Jul-26 722.95 736.45 722.95 731.35 76097.00 2497.00 55678855.00 104102.72 76741.82
08-Jul-26 743.80 743.80 719.00 722.90 65102.00 2392.00 47547592.00 102899.92 76503.60
07-Jul-26 740.05 752.70 738.50 745.70 227104.00 9866.00 169118061.00 106145.34 78180.72
06-Jul-26 728.95 745.00 728.95 738.65 136599.00 4708.00 100892123.00 105141.82 78285.07
03-Jul-26 726.75 732.45 719.20 728.65 195665.00 2463.00 142273072.00 103718.39 77763.91
02-Jul-26 720.60 726.90 715.15 720.35 74884.00 3398.00 54008003.00 102536.94 77502.12
01-Jul-26 714.10 722.10 711.35 719.55 117223.00 4662.00 83985052.00 102423.07 76922.64
1 2 3 
Wednesday, July 15, 2026 10:36:00 AM
Adani Ports1833.35comprofit(0.68)%
      
Asian Paints2675.75comprofit(1.34)%
      
Axis Bank1337.95comprofit(1.49)%
      
Bajaj Finance1024.00comprofit(1.74)%
      
Bajaj Finserv1877.95comprofit(0.52)%
      
Bharat Electro..411.95comprofit(0.45)%
      
Bharti Airtel1934.65comprofit(-0.01)%
      
Eternal290.55comprofit(1.61)%
      
HCL Technologi..1171.00comprofit(0.34)%
      
HDFC Bank817.85comprofit(1.08)%
      
Hind. Unilever2105.90comprofit(-0.68)%
      
ICICI Bank1425.15comprofit(1.24)%
      
Infosys1076.50comprofit(-1.40)%
      
Interglobe Avi..5212.35comprofit(2.00)%
      
ITC277.35comprofit(0.65)%
      
Kotak Mah. Ban..381.05comprofit(0.59)%
      
Larsen & Toubr..3834.20comprofit(-0.38)%
      
M & M3109.05comprofit(0.52)%
      
Maruti Suzuki13537.80comprofit(0.31)%
      
NTPC346.00comprofit(-0.59)%
      
Power Grid Cor..282.40comprofit(-1.21)%
      
Reliance Indus..1303.80comprofit(0.99)%
      
SBI1030.80comprofit(1.58)%
      
Sun Pharma.Ind..1959.95comprofit(1.02)%
      
Tata Steel188.20comprofit(-0.08)%
      
TCS2180.40comprofit(-0.93)%
      
Tech Mahindra1478.70comprofit(-0.34)%
      
Titan Company4584.65comprofit(0.27)%
      
Trent2878.10comprofit(0.33)%
      
UltraTech Cem.11836.00comprofit(3.00)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)