NSE: INDHOTEL | Series: EQ
-
LTP
831.45
1.30 (0.16 %) -
Open
825.00
810.00 -
High
837.90
834.00 -
Low
820.50
806.35 -
Close
831.05
830.15 -
52W High
894.90
30 Dec, 2024 -
52W Low
645.90
07 Oct, 2024
Upper Circuit: 996.18
Lower Circuit: 664.12
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 825.00 | 837.90 | 820.50 | 831.45 | 831.05 | 0.90 | 0.11 | 894.90 | 645.90 | 1,678,841 | 139.32 Crore | 47,994 |
| 02 Apr, 2025 | 810.00 | 834.00 | 806.35 | 825.80 | 830.15 | 24.40 | 3.03 | 894.90 | 645.90 | 5,345,446 | 441.03 Crore | 102,067 |
| 01 Apr, 2025 | 794.05 | 809.00 | 781.95 | 807.70 | 805.75 | 18.20 | 2.31 | 894.90 | 645.90 | 2,351,502 | 187.06 Crore | 62,467 |
| 28 Mar, 2025 | 793.55 | 803.00 | 783.35 | 785.30 | 787.55 | -3.00 | -0.38 | 894.90 | 645.90 | 3,391,846 | 269.48 Crore | 91,458 |
| 27 Mar, 2025 | 800.10 | 816.50 | 786.10 | 790.70 | 790.55 | -17.65 | -2.18 | 894.90 | 645.90 | 25,416,536 | 2,016.83 Crore | 165,941 |
| 26 Mar, 2025 | 832.00 | 838.00 | 803.40 | 808.00 | 808.20 | -20.35 | -2.46 | 894.90 | 645.90 | 2,774,470 | 226.51 Crore | 71,614 |
| 25 Mar, 2025 | 850.05 | 858.00 | 824.00 | 828.05 | 828.55 | -13.55 | -1.61 | 894.90 | 645.90 | 4,138,908 | 347.28 Crore | 100,003 |
| 24 Mar, 2025 | 829.75 | 847.00 | 827.10 | 842.00 | 842.10 | 17.40 | 2.11 | 894.90 | 645.90 | 3,298,938 | 277.46 Crore | 93,546 |
| 21 Mar, 2025 | 817.25 | 831.85 | 810.35 | 829.00 | 824.70 | 8.60 | 1.05 | 894.90 | 645.90 | 4,943,628 | 407.76 Crore | 108,146 |
| 20 Mar, 2025 | 821.80 | 822.00 | 802.65 | 816.45 | 816.10 | 5.50 | 0.68 | 894.90 | 645.90 | 2,288,339 | 186.00 Crore | 61,743 |
| 19 Mar, 2025 | 787.90 | 824.70 | 785.30 | 811.50 | 810.60 | 24.35 | 3.1 | 894.90 | 645.90 | 5,540,032 | 448.95 Crore | 125,127 |
| 18 Mar, 2025 | 755.00 | 792.90 | 755.00 | 790.00 | 786.25 | 32.95 | 4.37 | 894.90 | 645.90 | 3,471,961 | 270.73 Crore | 108,706 |
| 17 Mar, 2025 | 752.50 | 758.95 | 740.25 | 752.15 | 753.30 | 2.85 | 0.38 | 894.90 | 645.90 | 2,732,584 | 204.73 Crore | 67,467 |
| 13 Mar, 2025 | 760.00 | 765.00 | 749.00 | 749.90 | 750.45 | 1.10 | 0.15 | 894.90 | 645.90 | 2,525,352 | 191.18 Crore | 84,837 |
| 12 Mar, 2025 | 748.00 | 758.50 | 743.80 | 751.50 | 749.35 | 0.30 | 0.04 | 894.90 | 645.90 | 1,433,765 | 107.42 Crore | 64,190 |
| 11 Mar, 2025 | 735.00 | 751.45 | 728.40 | 751.00 | 749.05 | 8.05 | 1.09 | 894.90 | 645.90 | 1,969,774 | 146.68 Crore | 103,056 |
| 10 Mar, 2025 | 745.00 | 756.50 | 737.15 | 739.00 | 741.00 | -3.30 | -0.44 | 894.90 | 645.90 | 2,531,433 | 188.91 Crore | 80,240 |
| 07 Mar, 2025 | 754.00 | 756.05 | 737.95 | 743.00 | 744.30 | -4.85 | -0.65 | 894.90 | 645.90 | 1,815,446 | 135.57 Crore | 49,164 |
| 06 Mar, 2025 | 763.00 | 763.55 | 745.00 | 750.50 | 749.15 | -8.05 | -1.06 | 894.90 | 645.90 | 2,390,595 | 179.60 Crore | 67,636 |
| 05 Mar, 2025 | 718.80 | 758.45 | 718.05 | 757.90 | 757.20 | 40.30 | 5.62 | 894.90 | 645.90 | 3,266,569 | 244.77 Crore | 93,886 |
| 04 Mar, 2025 | 714.15 | 728.15 | 708.25 | 718.80 | 716.90 | -9.85 | -1.36 | 894.90 | 645.90 | 4,045,349 | 290.57 Crore | 79,335 |