The Indian Hotels Company share price: ₹718.00
The Indian Hotels Company closed at ₹718.00 on NSE on 1 October 2026, down ₹10.65 (-1.46%) from ₹728.65. It traded between ₹712.30 and ₹732.95 with 40,23,940 shares changing hands, 61.62% of them for delivery. The stock is 5.2% below its 52-week high of ₹757.40 (31 Jul 2026), and down 0.7% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹718.00
-₹10.65 (-1.46%)
Day range
₹712.30 to ₹732.95
open ₹728.00
52 week high
₹757.40
31 Jul 2026
52 week low
₹565.00
2 Apr 2026
The Indian Hotels Company share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -1.48% | 0.00% | +23.21% | -0.73% |
Trading details, 1 Oct 2026
- Previous close
- ₹728.65
- Open
- ₹728.00
- High
- ₹732.95
- Low
- ₹712.30
- Close
- ₹718.00
- VWAP (average price)
- ₹723.00
- Volume
- 40,23,940 shares
- Turnover
- ₹290.93 crore
- Trades
- 70,559
- Delivery
- 61.62% (24,79,424 shares)
- 30 session average delivery
- 59.2%
- 30 session average volume
- 26,72,105
- Series
- EQ
- ISIN
- INE053A01029
- Listed on NSE
- 3 Jul 1996
- Face value
- ₹1
Volume on 1 Oct 2026 was 1.5 times its 30 session average.
The Indian Hotels Company price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹728.00 | ₹732.95 | ₹712.30 | ₹718.00 | -1.46% | 40,23,940 | 61.62% |
| Wed, 30 Sep 2026 | ₹714.35 | ₹736.90 | ₹713.00 | ₹728.65 | +2.00% | 37,33,640 | 63.44% |
| Tue, 29 Sep 2026 | ₹709.00 | ₹725.90 | ₹704.60 | ₹714.35 | +0.47% | 2,61,42,773 | 77.25% |
| Mon, 28 Sep 2026 | ₹722.60 | ₹726.75 | ₹710.30 | ₹711.00 | -2.17% | 27,41,065 | 67.18% |
| Fri, 25 Sep 2026 | ₹726.10 | ₹731.25 | ₹721.95 | ₹726.80 | -0.27% | 15,38,596 | 63.42% |
| Thu, 24 Sep 2026 | ₹739.00 | ₹740.10 | ₹727.40 | ₹728.80 | -2.00% | 11,40,542 | 57.23% |
| Wed, 23 Sep 2026 | ₹738.25 | ₹744.00 | ₹736.15 | ₹743.70 | +1.01% | 12,95,095 | 61.28% |
| Tue, 22 Sep 2026 | ₹749.40 | ₹749.40 | ₹735.75 | ₹736.25 | -1.17% | 12,55,870 | 48.54% |
| Mon, 21 Sep 2026 | ₹748.05 | ₹755.00 | ₹741.00 | ₹745.00 | +1.67% | 29,83,659 | 46.13% |
| Fri, 18 Sep 2026 | ₹725.85 | ₹743.00 | ₹722.60 | ₹732.75 | +0.84% | 32,56,156 | 57.95% |
| Thu, 17 Sep 2026 | ₹713.40 | ₹729.80 | ₹712.55 | ₹726.65 | +1.86% | 16,98,327 | 60.07% |
| Wed, 16 Sep 2026 | ₹716.25 | ₹719.55 | ₹706.75 | ₹713.40 | -0.22% | 10,37,515 | 62.68% |
| Tue, 15 Sep 2026 | ₹724.00 | ₹737.75 | ₹710.85 | ₹715.00 | -0.49% | 24,23,706 | 49.12% |
| Fri, 11 Sep 2026 | ₹712.75 | ₹720.75 | ₹708.60 | ₹718.50 | +0.38% | 10,19,599 | 54.17% |
| Thu, 10 Sep 2026 | ₹718.40 | ₹720.60 | ₹712.55 | ₹715.75 | -0.97% | 9,91,880 | 57.64% |
| Wed, 9 Sep 2026 | ₹716.15 | ₹723.25 | ₹715.00 | ₹722.75 | +0.38% | 8,53,702 | 66.22% |
| Tue, 8 Sep 2026 | ₹712.60 | ₹723.55 | ₹712.60 | ₹720.00 | +0.53% | 9,96,891 | 63.6% |
| Mon, 7 Sep 2026 | ₹719.90 | ₹720.45 | ₹709.20 | ₹716.20 | -0.53% | 21,37,419 | 54.7% |
| Fri, 4 Sep 2026 | ₹730.00 | ₹732.95 | ₹717.50 | ₹720.00 | -1.64% | 15,28,492 | 59.92% |
| Thu, 3 Sep 2026 | ₹727.00 | ₹733.85 | ₹720.00 | ₹732.00 | +0.59% | 21,38,130 | 55.48% |
| Wed, 2 Sep 2026 | ₹713.55 | ₹727.70 | ₹706.05 | ₹727.70 | +1.35% | 16,23,631 | 54.53% |
| Tue, 1 Sep 2026 | ₹728.15 | ₹728.20 | ₹710.85 | ₹718.00 | -2.70% | 11,29,170 | 50.22% |
| Mon, 31 Aug 2026 | ₹702.00 | ₹737.90 | ₹701.55 | ₹737.90 | +4.46% | 52,20,998 | 66.8% |
| Fri, 28 Aug 2026 | ₹716.00 | ₹716.90 | ₹703.55 | ₹706.40 | -1.68% | 31,99,451 | 64.89% |
| Thu, 27 Aug 2026 | ₹722.00 | ₹726.35 | ₹713.00 | ₹718.50 | -0.35% | 8,63,865 | 63.21% |
| Wed, 26 Aug 2026 | ₹728.50 | ₹737.00 | ₹721.00 | ₹721.00 | -1.23% | 7,30,279 | 53.64% |
| Tue, 25 Aug 2026 | ₹735.00 | ₹735.00 | ₹724.55 | ₹730.00 | +0.15% | 9,98,494 | 56.44% |
| Mon, 24 Aug 2026 | ₹729.55 | ₹733.65 | ₹724.20 | ₹728.90 | -0.15% | 9,52,562 | 61.21% |
| Fri, 21 Aug 2026 | ₹735.00 | ₹735.50 | ₹724.30 | ₹730.00 | -0.79% | 7,41,676 | 54.97% |
| Thu, 20 Aug 2026 | ₹729.00 | ₹737.10 | ₹725.75 | ₹735.85 | +1.73% | 17,66,030 | 62.48% |
Our stored NSE history for INDHOTEL starts 24 Sep 2025 (252 sessions).
Peers in Consumer Services
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| ETERNAL LIMITEDETERNAL | ₹313.90 | -1.91% | 2,97,16,584 | ₹368.45 | ₹212.60 |
| Lemon Tree Hotels LimitedLEMONTREE | ₹107.67 | +3.28% | 3,21,97,118 | ₹174.20 | ₹99.61 |
| Lenskart Solutions LimitedLENSKART | ₹691.15 | +0.89% | 50,44,066 | ₹725.00 | ₹356.10 |
| Swiggy LimitedSWIGGY | ₹238.00 | -4.84% | 1,37,85,398 | ₹459.95 | ₹235.50 |
| Info Edge (India) LimitedNAUKRI | ₹1,200.00 | -1.60% | 22,19,568 | ₹1,419.90 | ₹908.30 |
| FSN E-Commerce Ventures LimitedNYKAA | ₹324.95 | +1.55% | 79,07,193 | ₹349.55 | ₹231.24 |
| Avenue Supermarts LimitedDMART | ₹3,813.00 | +0.31% | 6,52,283 | ₹4,644.00 | ₹3,600.00 |
| Trent LimitedTRENT | ₹2,580.00 | -1.59% | 8,96,919 | ₹4,908.00 | ₹2,545.80 |
| Meesho LimitedMEESHO | ₹218.69 | -3.98% | 62,18,981 | ₹254.40 | ₹125.56 |
| Vishal Mega Mart LimitedVMM | ₹99.50 | -1.49% | 1,17,91,052 | ₹152.18 | ₹98.00 |
Indices that include The Indian Hotels Company
Frequently asked questions
What is The Indian Hotels Company share price today?
The Indian Hotels Company (NSE: INDHOTEL) closed at ₹718.00 on 1 October 2026, -1.46% from the previous close of ₹728.65.
What is the 52 week high and low of The Indian Hotels Company?
In the NSE data we have stored, the 52-week high is ₹757.40 (31 Jul 2026) and the 52-week low is ₹565.00 (2 Apr 2026).
What was the delivery percentage?
61.62% of the 40,23,940 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has The Indian Hotels Company performed over one year?
Based on closing prices it is -0.7% over one year and 0.0% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.