All stocks
NSE: INDHOTEL·ISIN INE053A01029·Data to 2026-10-26
The Indian Hotels Co. Ltd. historical data
₹795.50+0.00%close 2026-10-26
Price since 2010 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹795.65
52w low
₹565.00
Turnover
₹488 Cr
Volume
62,14,738
1y return
+7.0%
3y CAGR
+29.0%
5y CAGR
+31.2%
10y CAGR
+21.3%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2021-11-11 | rights | Rights 1:9 @ Premium Rs 149/- |
| 2017-10-04 | rights | Rights 1:5 @ Premium Rs 74/- |
| 2015-08-06 | agm | Annual General Meeting |
| 2014-08-21 | agm | Annual General Meeting |
| 2014-07-18 | other | 9 Ccds For Every 40 Equity Shares |
| 2026-06-23 | dividend | Dividend - Rs 3.25 Per Share |
| 2025-06-30 | dividend | Dividend - Rs 2.25 Per Sh |
| 2024-06-07 | dividend | Dividend - Rs 1.75 Per Share |
| 2023-06-09 | dividend | Annual General Meeting/Dividend - Re 1 Per Share |
| 2022-06-22 | dividend | Dividend - Rs 0.40 Per Share |
| 2021-06-14 | dividend | Annual General Meeting/Dividend - Rs 0.40 Per Share |
| 2020-07-17 | dividend | Annual General Meeting/Dividend - Rs 0.50 Per Share |
| 2019-06-12 | dividend | Annual General Meeting/Dividend Rs 0.50 Per Share |
| 2018-07-11 | dividend | Annual General Meeting/Dividend Re- 0.40 Per Share |
| 2017-08-11 | dividend | Annual General Meeting/Dividend - Re 0.35 Per Share |
| 2016-08-12 | dividend | Annual General Meeting/ Dividend - Re 0.30/- Per Share |
| 2013-07-17 | dividend | Annual General Meeting/Dividend Re 0.80/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 779.10 | 795.65 | 764.45 | 795.50 | 62,14,738 |
| 2026-10-23 | 786.80 | 794.20 | 764.65 | 781.75 | 1,16,15,950 |
| 2026-10-22 | 762.50 | 794.65 | 747.95 | 782.30 | 2,10,81,030 |
| 2026-10-21 | 760.30 | 767.85 | 743.45 | 753.00 | 50,31,176 |
| 2026-10-19 | 773.15 | 775.00 | 756.55 | 760.00 | 37,12,637 |
| 2026-10-16 | 746.50 | 776.15 | 744.35 | 772.10 | 93,35,235 |
| 2026-10-15 | 730.00 | 752.55 | 728.30 | 741.45 | 50,11,978 |
| 2026-10-14 | 723.05 | 730.00 | 716.80 | 725.40 | 16,80,761 |
| 2026-10-13 | 714.00 | 724.15 | 709.55 | 724.15 | 17,51,176 |
| 2026-10-12 | 722.00 | 722.10 | 708.10 | 711.50 | 21,59,163 |
| 2026-10-09 | 712.50 | 723.45 | 709.75 | 715.65 | 10,43,907 |
| 2026-10-08 | 731.00 | 732.25 | 710.30 | 711.65 | 23,20,806 |
| 2026-10-07 | 736.65 | 743.00 | 728.50 | 731.30 | 31,90,796 |
| 2026-10-06 | 720.30 | 736.00 | 720.30 | 736.00 | 24,61,719 |
| 2026-10-05 | 713.00 | 726.60 | 713.00 | 725.00 | 36,96,656 |
| 2026-10-01 | 728.00 | 732.95 | 712.30 | 718.00 | 40,23,940 |
| 2026-09-30 | 714.35 | 736.90 | 713.00 | 728.65 | 37,33,640 |
| 2026-09-29 | 709.00 | 725.90 | 704.60 | 714.35 | 2,61,42,773 |
| 2026-09-28 | 722.60 | 726.75 | 710.30 | 711.00 | 27,41,065 |
| 2026-09-25 | 726.10 | 731.25 | 721.95 | 726.80 | 15,38,596 |
| 2026-09-24 | 739.00 | 740.10 | 727.40 | 728.80 | 11,40,542 |
| 2026-09-23 | 738.25 | 744.00 | 736.15 | 743.70 | 12,95,095 |
| 2026-09-22 | 749.40 | 749.40 | 735.75 | 736.25 | 12,55,870 |
| 2026-09-21 | 748.05 | 755.00 | 741.00 | 745.00 | 29,83,659 |
| 2026-09-18 | 725.85 | 743.00 | 722.60 | 732.75 | 32,56,156 |
| 2026-09-17 | 713.40 | 729.80 | 712.55 | 726.65 | 16,98,327 |
| 2026-09-16 | 716.25 | 719.55 | 706.75 | 713.40 | 10,37,515 |
| 2026-09-15 | 724.00 | 737.75 | 710.85 | 715.00 | 24,23,706 |
| 2026-09-11 | 712.75 | 720.75 | 708.60 | 718.50 | 10,19,599 |
| 2026-09-10 | 718.40 | 720.60 | 712.55 | 715.75 | 9,91,880 |
Get the full INDHOTEL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/INDHOTEL?from=2010-01-04"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("INDHOTEL", "nse", "2010-01-04", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does INDHOTEL historical data go?
- TejHQ has daily NSE data for INDHOTEL from 2010-01-04 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has INDHOTEL had any splits or bonus issues?
- Yes. Rights 1:9 @ Premium Rs 149/- (ex-date 2021-11-11); Rights 1:5 @ Premium Rs 74/- (ex-date 2017-10-04); Annual General Meeting (ex-date 2015-08-06); Annual General Meeting (ex-date 2014-08-21); 9 Ccds For Every 40 Equity Shares (ex-date 2014-07-18). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download INDHOTEL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/INDHOTEL?from=2010-01-04 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).