Singapore markets closed

The Indian Hotels Company Limited (500850.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
As of 06:07PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024------
18 Jul 2024586.85588.00578.90582.15582.1562,315
17 Jul 2024------
16 Jul 2024590.15595.35582.05586.60586.60137,840
15 Jul 2024594.00594.65583.50591.75591.7579,253
12 Jul 2024600.95604.00592.35594.00594.0072,868
11 Jul 2024611.00613.00598.15602.10602.1078,228
10 Jul 2024612.25612.25597.50609.35609.3579,842
09 Jul 2024608.80624.90605.85608.55608.55132,097
08 Jul 2024618.65618.65604.00608.75608.7563,383
05 Jul 2024617.10621.00611.00613.85613.8576,838
03 Jul 2024603.35609.60595.05599.20599.2098,633
02 Jul 2024619.35619.35600.30602.90602.90134,178
01 Jul 2024628.65628.65610.40615.10615.10182,525
28 Jun 2024628.65630.85618.25625.70625.7075,642
27 Jun 2024654.30654.30614.10623.95623.95303,569
26 Jun 2024663.40663.40646.95649.35649.3583,283
25 Jun 2024649.00661.00648.00659.50659.50266,848
24 Jun 2024639.20654.50631.10648.55648.55167,277
21 Jun 2024644.00648.40634.75636.85636.85242,474
20 Jun 2024617.25641.75616.95638.30638.30291,167
18 Jun 2024620.00626.00612.25621.35621.35231,772
17 Jun 2024------
14 Jun 2024590.00615.50590.00613.55613.55330,378
13 Jun 2024589.95593.75584.75588.55588.5595,251
12 Jun 2024581.35588.65580.40584.25584.2557,232
11 Jun 2024581.45585.90577.70581.80581.8097,118
10 Jun 2024587.70592.40576.55582.50582.5092,546
07 Jun 2024584.00593.40574.95584.90584.90202,366
07 Jun 20241.75 Dividend
06 Jun 2024578.30585.00572.90583.90582.15131,457
05 Jun 2024544.85577.00525.00572.85571.13151,972
04 Jun 2024578.05578.95507.45529.55527.96468,838
03 Jun 2024575.05583.55568.20577.00575.27126,339
31 May 2024561.25561.30546.80556.05554.3856,113
30 May 2024568.00568.00554.85556.80555.13127,621
29 May 2024576.50576.50565.25565.90564.2036,887
28 May 2024586.65586.65571.10572.15570.44113,128
24 May 2024567.20573.15563.90569.70567.9940,964
23 May 2024573.25576.20562.35567.30565.60123,545
22 May 2024569.15575.60564.95573.25571.5342,665
21 May 2024570.65572.00561.65568.95567.2499,681
20 May 2024------
17 May 2024573.00574.00566.00571.25569.5452,044
16 May 2024565.00574.50562.00568.75567.05121,373
15 May 2024568.85569.95558.95561.15559.4755,478
14 May 2024560.55566.50556.20564.90563.2171,204
13 May 2024543.40559.75536.00557.15555.4867,818
10 May 2024551.85553.35538.15543.40541.77147,108
09 May 2024565.00568.50549.00550.50548.8596,170
08 May 2024566.00571.00560.25563.70562.01139,704
07 May 2024576.65584.65559.25566.15564.4570,539
06 May 2024574.95578.35570.00570.95569.2484,943
03 May 2024580.45580.45565.15570.90569.1939,707
02 May 2024579.60584.30575.25575.95574.2273,429
01 May 2024------
30 Apr 2024585.35591.25575.35576.75575.02150,287
29 Apr 2024576.80586.00571.80583.10581.35107,887
26 Apr 2024585.95585.95561.90568.35566.65380,334
25 Apr 2024600.00600.00576.00577.25575.52451,033
24 Apr 2024611.00615.30602.80608.25606.43165,478
23 Apr 2024589.95607.00585.25604.20602.3992,548
22 Apr 2024603.00605.60584.15585.30583.5593,520
19 Apr 2024584.50599.00579.50596.65594.86103,089
18 Apr 2024588.00598.95587.30593.70591.9247,741
17 Apr 2024------
16 Apr 2024597.55604.55582.00583.45581.70127,388
15 Apr 2024595.15607.50593.40597.60595.8191,000
12 Apr 2024597.55615.90597.00607.25605.43231,418
11 Apr 2024------
10 Apr 2024603.20604.80595.25597.00595.2148,222
09 Apr 2024606.35606.60595.00597.00595.2131,542
08 Apr 2024618.95618.95567.30604.90603.09121,236
05 Apr 2024620.65622.00608.85612.90611.06122,496
04 Apr 2024613.85622.25612.00618.20616.3573,113
03 Apr 2024606.55618.50600.05613.90612.06132,300
02 Apr 2024602.00608.00596.65604.95603.14140,146
01 Apr 2024599.40606.00594.25601.95600.15218,701
28 Mar 2024591.35595.60583.00591.35589.58167,607
27 Mar 2024569.85593.20569.50585.70583.94193,458
26 Mar 2024548.10570.75548.10568.55566.85121,840
25 Mar 2024------
22 Mar 2024563.20564.70555.00557.15555.4897,657
21 Mar 2024553.90564.90549.40563.65561.9641,890
20 Mar 2024549.10555.10541.00547.80546.1639,464
19 Mar 2024552.90557.40545.10548.95547.3070,702
18 Mar 2024561.35562.30545.65553.10551.44134,207
15 Mar 2024------
14 Mar 2024541.15567.70534.15565.10563.4195,076
13 Mar 2024572.90576.75540.15545.00543.37296,964
12 Mar 2024571.80576.20563.25568.65566.9576,092
11 Mar 2024580.80587.95569.50572.50570.78103,320
08 Mar 2024------
07 Mar 2024577.85589.55575.20587.60585.84125,898
06 Mar 2024587.70587.70565.50574.60572.8864,183
05 Mar 2024589.00594.40583.15584.75583.0083,154
04 Mar 2024593.20593.20584.00588.85587.0957,318
01 Mar 2024590.00594.95585.15589.40587.633,755,677
29 Feb 2024571.95589.35564.30587.25585.4987,712
28 Feb 2024590.95590.95566.35570.45568.74170,258
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...