BSE Prices delayed by 5 minutes... Prices as on Oct 22, 2018   ABB India 1248.3 [ -1.96% ]ACC 1419 [ -0.27% ]Ambuja Cements Ltd. 205.8 [ -1.25% ]Asian Paints Ltd. 1201.45 [ -2.95% ]Axis Bank Ltd. 561.1 [ -0.20% ]Bajaj Auto Ltd. 2556.8 [ 1.86% ]Bank of Baroda 102.7 [ 0.54% ]Bharti Airtel 286 [ -0.30% ]Bharat Heavy Ele 73.75 [ 0.34% ]Bharat Petroleum 271.2 [ -4.62% ]Britannia Ind. 5578.6 [ 0.38% ]Cairn India Ltd. 285.4 [ 0.90% ]Cipla 629.2 [ -0.73% ]Coal India 276 [ 0.09% ]Colgate Palm. 1121.3 [ 2.11% ]Dabur India 404.75 [ 0.10% ]DLF Ltd. 152.85 [ 0.03% ]Dr. Reddy's Labs 2521.35 [ -0.99% ]GAIL (India) Ltd. 342.1 [ -0.42% ]Grasim Inds. 857.25 [ -2.13% ]HCL Technologies 980.05 [ 2.01% ]HDFC 1660.2 [ -0.07% ]HDFC Bank 1993 [ 1.38% ]Hero MotoCorp 2729.85 [ 0.70% ]Hindustan Unilever L 1584.95 [ 0.36% ]Hindalco Indus. 224 [ -1.21% ]ICICI Bank 327 [ 3.84% ]IDFC L 36.75 [ -1.34% ]Indian Hotels Co 127.75 [ 4.12% ]IndusInd Bank 1442.2 [ -8.52% ]Infosys 678.25 [ -0.64% ]ITC Ltd. 288.25 [ -0.07% ]Jindal St & Pwr 168.6 [ 1.44% ]Kotak Mahindra Bank 1166.6 [ -2.75% ]L&T 1206.5 [ -0.14% ]Lupin Ltd. 882.1 [ 0.51% ]Mahi. & Mahi 734.5 [ -0.94% ]Maruti Suzuki India 6814 [ 0.79% ]MTNL 13.45 [ -2.96% ]Nestle India 9646.5 [ 0.46% ]NIIT Ltd. 72.85 [ -1.42% ]NMDC Ltd. 109.25 [ -0.27% ]NTPC 165 [ 1.95% ]ONGC 156.1 [ -3.07% ]Punj. NationlBak 65.8 [ -0.45% ]Power Grid Corpo 189.05 [ -0.24% ]Reliance Inds. 1062.45 [ -3.56% ]SBI 259.95 [ -0.35% ]Vedanta 213.25 [ 0.99% ]Shipping Corpn. 41 [ 0.49% ]Sun Pharma. 607.05 [ -0.22% ]Tata Chemicals 668.55 [ -0.50% ]Tata Global Beverage 223.5 [ -1.82% ]Tata Motors Ltd. 170.55 [ -2.43% ]Tata Steel 544.95 [ -1.56% ]Tata Power Co. 69.5 [ -1.00% ]Tata Consultancy 1902.15 [ -0.78% ]Tech Mahindra Ltd. 677.55 [ -1.85% ]UltraTech Cement 3472.05 [ -3.81% ]United Spirits 509 [ -3.89% ]Wipro Ltd 321.95 [ -0.34% ]Zee Entertainment En 446.3 [ -1.96% ]

Indian Hotels Company Ltd.

BSE: 500850 | NSE: INDHOTELEQ | ISIN: INE053A01029

BSE

Oct 22
127.75 +5.05 (+ 4.12%)
Volume61908
Prev. Close 122.70
Open Price 123.50
Today's Low / High
120.55
     
128.45
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
109.20
     
160.60

NSE

Oct 22
128.25 +6.00 (+ 4.91%)
Volume 1207307
Prev. Close 122.25
Open Price 123.00
Today's Low / High
120.45
     
128.95
Bid Price(Qty.) 0.00 (0)
Offer Pr.(Qty.) 0.00 (0)
52 Wk Low / High
109.10
     
160.95
You can view weekly, monthly and yearly high lows data along with graphical representation.
ISIN No INE053A01029 Market Cap. ( in Cr. ) 15252.24 P/BV 3.65 Book Value ( ) 35.16
BSE Code 500850 52 Week High/Low ( ) 161/109 FV/ML 1/1 P/E(X) 151.22
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 109.20 08/11/2017
NSE 160.95 23/01/2018 109.10 08/11/2017
Weekly High/Low Details - BSE
Weekly EndingHighHigh DateLowLow Date
22/10/2018128.4522/10/2018120.5522/10/2018
19/10/2018127.5515/10/2018121.5019/10/2018
12/10/2018126.4012/10/2018110.0009/10/2018
05/10/2018139.7001/10/2018121.2504/10/2018
28/09/2018138.3028/09/2018123.1025/09/2018
21/09/2018131.0017/09/2018121.4521/09/2018
14/09/2018131.9010/09/2018126.1512/09/2018
07/09/2018139.3003/09/2018126.8006/09/2018
31/08/2018138.0031/08/2018125.6528/08/2018
24/08/2018130.0023/08/2018124.9020/08/2018
17/08/2018132.0017/08/2018122.0013/08/2018
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