BSE Prices delayed by 5 minutes... Prices as on Aug 14, 2018 - 3:59PM   ABB India 1208 [ 0.26% ]ACC 1565.15 [ 3.14% ]Ambuja Cements Ltd. 227.45 [ 3.08% ]Asian Paints Ltd. 1399 [ 0.04% ]Axis Bank Ltd. 618.3 [ 2.15% ]Bajaj Auto Ltd. 2645.55 [ 0.49% ]Bank of Baroda 146.3 [ 0.55% ]Bharti Airtel 366.5 [ -0.66% ]Bharat Heavy Ele 72.3 [ -0.34% ]Bharat Petroleum 377.55 [ -0.54% ]Britannia Ind. 6465.75 [ 0.73% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 641.95 [ 2.44% ]Coal India 281.5 [ 0.81% ]Colgate Palm. 1136.8 [ 0.58% ]Dabur India 452.9 [ 2.70% ]DLF Ltd. 202.9 [ 4.32% ]Dr. Reddy's Labs 2279.2 [ 1.55% ]GAIL (India) Ltd. 378.9 [ 0.88% ]Grasim Inds. 988.1 [ 0.04% ]HCL Technologies 996.5 [ 1.40% ]HDFC 1941.65 [ -0.23% ]HDFC Bank 2089.15 [ -0.07% ]Hero MotoCorp 3263 [ -1.29% ]Hindustan Unilever L 1747.1 [ 0.82% ]Hindalco Indus. 221.4 [ 0.05% ]ICICI Bank 332.3 [ 2.17% ]IDFC L 50.2 [ 1.83% ]Indian Hotels Co 124.95 [ -0.36% ]IndusInd Bank 1999.9 [ 0.33% ]Infosys 1408.75 [ -0.05% ]ITC Ltd. 307.25 [ 0.44% ]Jindal St & Pwr 199.7 [ -0.13% ]Kotak Mahindra Bank 1293.5 [ 0.46% ]L&T 1253.5 [ -1.19% ]Lupin Ltd. 832.5 [ 2.62% ]Mahi. & Mahi 952.05 [ -0.21% ]Maruti Suzuki India 9135 [ 0.49% ]MTNL 15.45 [ -0.64% ]Nestle India 10885.15 [ 0.45% ]NIIT Ltd. 91 [ 0.05% ]NMDC Ltd. 101.8 [ -2.02% ]NTPC 157.3 [ -0.47% ]ONGC 166.35 [ 0.12% ]Punj. NationlBak 79.9 [ -0.56% ]Power Grid Corpo 187.2 [ -0.37% ]Reliance Inds. 1210.95 [ 2.00% ]SBI 294.7 [ -0.03% ]Vedanta 215.1 [ -0.44% ]Shipping Corpn. 58.25 [ 0.34% ]Sun Pharma. 601.65 [ 6.91% ]Tata Chemicals 673.2 [ -0.24% ]Tata Global Beverage 237.55 [ 1.28% ]Tata Motors Ltd. 248.7 [ 0.06% ]Tata Steel 578.9 [ 1.70% ]Tata Power Co. 68.75 [ -0.22% ]Tata Consultancy 2001.25 [ 0.04% ]Tech Mahindra Ltd. 671.9 [ 2.00% ]UltraTech Cement 4300 [ 2.40% ]United Spirits 625.7 [ 2.87% ]Wipro Ltd 284.4 [ 0.60% ]Zee Entertainment En 514 [ 1.40% ]

Indian Hotels Company Ltd.

BSE: 500850 | NSE: INDHOTELEQ | ISIN: INE053A01029

BSE

Aug 14, 04:01
124.95 -0.45 ( -0.36%)
Volume41901
Prev. Close 125.40
Open Price 127.00
Today's Low / High
123.80
     
127.00
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
102.79
     
160.60

NSE

Aug 14, 03:59
125.05 -0.90 ( -0.71%)
Volume 1375060
Prev. Close 125.95
Open Price 126.00
Today's Low / High
123.80
     
127.30
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 125.05 (1771)
52 Wk Low / High
102.92
     
160.95
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE053A01029 Market Cap. ( in Cr. ) 14871.68 P/BV 3.56 Book Value ( ) 35.16
BSE Code 500850 52 Week High/Low ( ) 161/103 FV/ML 1/1 P/E(X) 147.45
NSE Code INDHOTELEQ Book Closure 19/07/2018 EPS ( ) 0.85 Div Yield (%) 0.23

52 Week High/Low
Exchange High High Date Low Low Date
BSE 160.60 23/01/2018 102.79 22/08/2017
NSE 160.95 23/01/2018 102.92 22/08/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
13/08/2018127.8013/08/2018122.0013/08/2018
10/08/2018132.0006/08/2018123.1010/08/2018
03/08/2018134.3031/07/2018128.1002/08/2018
27/07/2018132.8525/07/2018124.5023/07/2018
20/07/2018130.0017/07/2018124.0016/07/2018
13/07/2018129.8009/07/2018124.6013/07/2018
06/07/2018135.9002/07/2018125.5506/07/2018
29/06/2018136.3025/06/2018127.5528/06/2018
22/06/2018137.4022/06/2018131.2018/06/2018
15/06/2018143.7511/06/2018131.3015/06/2018
08/06/2018142.3008/06/2018131.0005/06/2018
01/06/2018148.4029/05/2018138.5001/06/2018
25/05/2018140.7522/05/2018134.7024/05/2018
18/05/2018141.6014/05/2018133.8515/05/2018
11/05/2018148.5007/05/2018137.4511/05/2018
04/05/2018150.0002/05/2018140.5504/05/2018
27/04/2018155.9024/04/2018142.2027/04/2018
20/04/2018155.3018/04/2018137.3516/04/2018
13/04/2018140.0009/04/2018132.2012/04/2018
06/04/2018141.6004/04/2018130.8502/04/2018
28/03/2018134.9028/03/2018124.2526/03/2018
23/03/2018132.0019/03/2018125.1023/03/2018
16/03/2018137.0015/03/2018127.7012/03/2018
09/03/2018136.8006/03/2018127.7009/03/2018
01/03/2018139.8027/02/2018130.1526/02/2018
23/02/2018140.2020/02/2018130.9023/02/2018
16/02/2018143.2014/02/2018132.2515/02/2018
09/02/2018140.8508/02/2018124.0006/02/2018
02/02/2018152.7529/01/2018127.0002/02/2018
25/01/2018160.6023/01/2018141.6522/01/2018
19/01/2018152.6518/01/2018138.2016/01/2018
12/01/2018145.7009/01/2018133.5008/01/2018
05/01/2018135.0005/01/2018117.2502/01/2018
29/12/2017120.9527/12/2017116.5029/12/2017
22/12/2017121.5018/12/2017117.5019/12/2017
15/12/2017123.6012/12/2017118.0012/12/2017
08/12/2017124.7006/12/2017118.0004/12/2017
01/12/2017125.3001/12/2017117.4029/11/2017
24/11/2017123.0024/11/2017110.0021/11/2017
17/11/2017113.2017/11/2017110.1015/11/2017
10/11/2017116.5007/11/2017109.2008/11/2017
03/11/2017115.5003/11/2017112.5031/10/2017
27/10/2017118.2523/10/2017109.9525/10/2017
19/10/2017116.0019/10/2017105.0516/10/2017
13/10/2017108.8009/10/2017103.0012/10/2017
06/10/2017115.0004/10/2017107.7006/10/2017
29/09/2017113.3328/09/2017104.6325/09/2017
22/09/2017112.1320/09/2017105.4222/09/2017
15/09/2017118.0014/09/2017108.3311/09/2017
08/09/2017113.3305/09/2017107.5808/09/2017
01/09/2017112.3801/09/2017105.0828/08/2017
24/08/2017117.1721/08/2017102.7922/08/2017
18/08/2017124.4217/08/2017114.0014/08/2017