MARKETS

BSE Prices delayed by 5 minutes... Prices as on Apr 01, 2020   ABB India 923.5 [ -0.98% ]ACC 962.1 [ -0.56% ]Ambuja Cements Ltd. 156.75 [ 0.67% ]Asian Paints Ltd. 1603.9 [ -3.77% ]Axis Bank Ltd. 358.45 [ -5.50% ]Bajaj Auto Ltd. 2051.9 [ 1.33% ]Bank of Baroda 51.2 [ -4.39% ]Bharti Airtel 421.1 [ -4.43% ]Bharat Heavy Ele 20.7 [ -0.48% ]Bharat Petroleum 303.2 [ -4.07% ]Britannia Ind. 2561 [ -4.78% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 413.55 [ -2.23% ]Coal India 139.4 [ -0.43% ]Colgate Palm. 1241 [ -0.95% ]Dabur India 434.9 [ -3.41% ]DLF Ltd. 132.65 [ -3.53% ]Dr. Reddy's Labs 3096.2 [ -0.67% ]GAIL (India) Ltd. 75.75 [ -0.92% ]Grasim Inds. 474.55 [ -0.18% ]HCL Technologies 413.05 [ -5.43% ]HDFC 1584.4 [ -2.82% ]HDFC Bank 829.7 [ -3.75% ]Hero MotoCorp 1639.15 [ 2.82% ]Hindustan Unilever L 2179.25 [ -5.17% ]Hindalco Indus. 91.7 [ -4.13% ]ICICI Bank 311.45 [ -4.02% ]IDFC L 14.53 [ -2.15% ]Indian Hotels Co 72.05 [ -3.81% ]IndusInd Bank 342.3 [ -2.52% ]Infosys 604.1 [ -5.65% ]ITC Ltd. 166.35 [ -3.28% ]Jindal St & Pwr 70.35 [ -14.42% ]Kotak Mahindra Bank 1182.1 [ -8.81% ]L&T 774.75 [ -3.98% ]Lupin Ltd. 579.2 [ -1.78% ]Mahi. & Mahi 272.65 [ -4.33% ]Maruti Suzuki India 4243.6 [ -1.03% ]MTNL 6 [ -0.66% ]Nestle India 15668.7 [ -3.89% ]NIIT Ltd. 79.1 [ -3.60% ]NMDC Ltd. 78.5 [ -1.88% ]NTPC 81.1 [ -3.68% ]ONGC 65.75 [ -3.73% ]Punj. NationlBak 30.5 [ -5.72% ]Power Grid Corpo 154.4 [ -2.89% ]Reliance Inds. 1080.65 [ -2.86% ]SBI 186.6 [ -5.26% ]Vedanta 62.75 [ -3.09% ]Shipping Corpn. 36.7 [ -2.26% ]Sun Pharma. 343.55 [ -2.46% ]Tata Chemicals 224.7 [ 0.76% ]Tata Consumer Produc 280.15 [ -4.97% ]Tata Motors Ltd. 67.95 [ -4.36% ]Tata Steel 266.45 [ -1.22% ]Tata Power Co. 31.55 [ -3.96% ]Tata Consultancy 1709.55 [ -6.23% ]Tech Mahindra Ltd. 511.2 [ -9.51% ]UltraTech Cement 3140.55 [ -3.49% ]United Spirits 463.2 [ -4.50% ]Wipro Ltd 189.75 [ -3.48% ]Zee Entertainment En 120.8 [ -2.58% ]

Indian Hotels Company Ltd.

BSE: 500850 | NSE: INDHOTELEQ | ISIN: INE053A01029

BSE

Apr 01
72.05 -2.85 ( -3.81%)
Volume53176
Prev. Close 74.90
Open Price 75.00
Today's Low / High
70.30
     
75.65
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
70.30
     
164.10

NSE

Apr 01
72.00 -3.00 ( -4.00%)
Volume 2806461
Prev. Close 75.00
Open Price 74.50
Today's Low / High
70.30
     
76.50
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
70.30
     
164.30
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE053A01029 Market Cap. ( in Cr. ) 8562.66 P/BV 1.97 Book Value ( ) 36.56
BSE Code 500850 52 Week High/Low ( ) 164/70 FV/ML 1/1 P/E(X) 29.85
NSE Code INDHOTELEQ Book Closure 20/06/2019 EPS ( ) 2.41 Div Yield (%) 0.41

52 Week High/Low
Exchange High High Date Low Low Date
BSE 164.10 26/06/2019 70.30 01/04/2020
NSE 164.30 26/06/2019 70.30 01/04/2020
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
01/04/202081.9030/03/202070.3001/04/2020
27/03/202089.9023/03/202071.9026/03/2020
20/03/2020110.2516/03/202080.7519/03/2020
13/03/2020120.0009/03/202096.0013/03/2020
06/03/2020138.0002/03/2020113.5006/03/2020
28/02/2020142.8024/02/2020127.3528/02/2020
20/02/2020141.4020/02/2020126.8518/02/2020
14/02/2020140.2510/02/2020133.0014/02/2020
07/02/2020143.7507/02/2020137.7003/02/2020
01/02/2020147.2527/01/2020138.0001/02/2020
24/01/2020146.6023/01/2020141.5021/01/2020
17/01/2020145.7017/01/2020136.8014/01/2020
10/01/2020145.9006/01/2020136.5010/01/2020
03/01/2020150.5502/01/2020141.4531/12/2019
31/12/2019150.3030/12/2019141.4531/12/2019
27/12/2019149.7027/12/2019139.2023/12/2019
20/12/2019150.0017/12/2019138.2020/12/2019
13/12/2019151.3009/12/2019138.2511/12/2019
06/12/2019150.9006/12/2019146.2006/12/2019
29/11/2019153.0026/11/2019146.7026/11/2019
22/11/2019155.6018/11/2019149.1522/11/2019
15/11/2019158.0013/11/2019144.8011/11/2019
08/11/2019157.6505/11/2019148.9508/11/2019
01/11/2019156.4030/10/2019149.4031/10/2019
25/10/2019155.0023/10/2019147.0025/10/2019
18/10/2019154.0017/10/2019143.0015/10/2019
11/10/2019158.4509/10/2019149.8511/10/2019
04/10/2019161.5001/10/2019150.3530/09/2019
27/09/2019162.9523/09/2019151.7027/09/2019
20/09/2019150.7520/09/2019129.5019/09/2019
13/09/2019138.0011/09/2019131.8013/09/2019
06/09/2019138.1503/09/2019128.0005/09/2019
30/08/2019140.4027/08/2019131.2026/08/2019
23/08/2019136.5019/08/2019121.1522/08/2019
16/08/2019140.0013/08/2019130.3016/08/2019
09/08/2019142.6009/08/2019131.6505/08/2019
02/08/2019145.4529/07/2019137.0031/07/2019
26/07/2019149.9026/07/2019140.0023/07/2019
19/07/2019149.3518/07/2019142.4016/07/2019
12/07/2019151.5011/07/2019145.3008/07/2019
05/07/2019159.6001/07/2019150.0005/07/2019
28/06/2019164.1026/06/2019148.2524/06/2019
21/06/2019152.3021/06/2019144.5017/06/2019
14/06/2019154.4012/06/2019146.0010/06/2019
07/06/2019158.4003/06/2019146.7507/06/2019
31/05/2019160.0031/05/2019148.6030/05/2019
24/05/2019152.0024/05/2019144.0020/05/2019
17/05/2019150.5017/05/2019140.1517/05/2019
10/05/2019153.3006/05/2019145.2010/05/2019
03/05/2019161.0002/05/2019150.8030/04/2019
26/04/2019156.0522/04/2019151.1024/04/2019
18/04/2019155.8516/04/2019150.6518/04/2019
12/04/2019160.0008/04/2019150.4009/04/2019
05/04/2019161.0003/04/2019152.2004/04/2019