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 
Tuesday, July 14, 2026 12:00:00 AM
Adani Ports1821.05comprofit(0.59)%
      
Asian Paints2640.25comprofit(-0.43)%
      
Axis Bank1318.35comprofit(-0.15)%
      
Bajaj Finance1006.50comprofit(-1.60)%
      
Bajaj Finserv1868.25comprofit(-2.21)%
      
Bharat Electro..410.10comprofit(-0.15)%
      
Bharti Airtel1934.90comprofit(1.75)%
      
Eternal285.95comprofit(0.28)%
      
HCL Technologi..1167.00comprofit(-4.42)%
      
HDFC Bank809.10comprofit(-1.16)%
      
Hind. Unilever2120.40comprofit(-0.50)%
      
ICICI Bank1407.75comprofit(-0.13)%
      
Infosys1091.75comprofit(-0.92)%
      
Interglobe Avi..5110.20comprofit(-2.30)%
      
ITC275.55comprofit(-1.48)%
      
Kotak Mah. Ban..378.80comprofit(-1.53)%
      
Larsen & Toubr..3848.90comprofit(-2.01)%
      
M & M3092.85comprofit(-2.10)%
      
Maruti Suzuki13496.50comprofit(-1.44)%
      
NTPC348.05comprofit(-1.12)%
      
Power Grid Cor..285.85comprofit(-0.05)%
      
Reliance Indus..1291.00comprofit(-0.45)%
      
SBI1014.80comprofit(-2.13)%
      
Sun Pharma.Ind..1940.15comprofit(0.84)%
      
Tata Steel188.35comprofit(0.64)%
      
TCS2200.95comprofit(0.89)%
      
Tech Mahindra1483.70comprofit(-1.35)%
      
Titan Company4572.10comprofit(-0.76)%
      
Trent2868.55comprofit(-1.12)%
      
UltraTech Cem.11491.50comprofit(-0.79)%
      

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)