Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,192.35 -16.51 (-0.51%) S&P 500
4,224.78 -63.61 (-1.48%) Dow
32,988.35 -445.00 (-1.33%) Nasdaq
13,049.72 -258.05 (-1.94%) Bitcoin USD
27,445.98 -653.52 (-2.33%) CMC Crypto 200
586.58 -3.39 (-0.57%)
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:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2023 | - | - | - | - | - | - |
| 02 Oct 2023 | - | - | - | - | - | - |
| 29 Sept 2023 | 408.00 | 412.00 | 403.50 | 411.10 | 411.10 | 100,223 |
| 28 Sept 2023 | 416.45 | 416.45 | 404.00 | 405.25 | 405.25 | 104,816 |
| 27 Sept 2023 | 413.90 | 414.90 | 411.80 | 413.35 | 413.35 | 36,391 |
| 26 Sept 2023 | 410.95 | 414.30 | 405.65 | 410.35 | 410.35 | 72,700 |
| 25 Sept 2023 | 403.95 | 410.55 | 400.65 | 408.85 | 408.85 | 49,265 |
| 22 Sept 2023 | 407.20 | 411.30 | 402.45 | 406.10 | 406.10 | 112,919 |
| 21 Sept 2023 | 418.00 | 418.00 | 405.35 | 406.80 | 406.80 | 67,760 |
| 20 Sept 2023 | 417.20 | 421.40 | 413.20 | 417.90 | 417.90 | 56,678 |
| 19 Sept 2023 | - | - | - | - | - | - |
| 18 Sept 2023 | 421.65 | 421.65 | 413.60 | 415.65 | 415.65 | 50,570 |
| 15 Sept 2023 | 428.95 | 431.95 | 415.30 | 416.55 | 416.55 | 202,618 |
| 14 Sept 2023 | 414.70 | 424.80 | 413.50 | 423.70 | 423.70 | 203,680 |
| 13 Sept 2023 | 418.55 | 420.80 | 407.75 | 414.70 | 414.70 | 422,063 |
| 12 Sept 2023 | 431.95 | 433.75 | 419.00 | 420.55 | 420.55 | 104,031 |
| 11 Sept 2023 | 429.65 | 432.50 | 427.80 | 429.75 | 429.75 | 61,115 |
| 08 Sept 2023 | 431.50 | 432.30 | 428.20 | 429.40 | 429.40 | 39,654 |
| 07 Sept 2023 | 432.95 | 436.25 | 424.85 | 426.90 | 426.90 | 146,328 |
| 06 Sept 2023 | 423.00 | 433.00 | 422.15 | 431.45 | 431.45 | 125,139 |
| 05 Sept 2023 | 421.05 | 425.85 | 420.00 | 422.15 | 422.15 | 55,372 |
| 01 Sept 2023 | 424.85 | 427.45 | 415.70 | 424.25 | 424.25 | 302,779 |
| 31 Aug 2023 | 422.75 | 425.40 | 418.70 | 421.00 | 421.00 | 198,339 |
| 30 Aug 2023 | 399.85 | 418.55 | 394.90 | 416.60 | 416.60 | 392,282 |
| 29 Aug 2023 | 390.05 | 395.70 | 390.05 | 393.00 | 393.00 | 29,599 |
| 28 Aug 2023 | 394.95 | 397.85 | 391.65 | 393.70 | 393.70 | 46,750 |
| 25 Aug 2023 | 396.50 | 400.95 | 390.50 | 391.95 | 391.95 | 67,162 |
| 24 Aug 2023 | 401.35 | 407.00 | 401.25 | 401.85 | 401.85 | 124,823 |
| 23 Aug 2023 | 389.95 | 408.40 | 387.10 | 401.10 | 401.10 | 188,780 |
| 22 Aug 2023 | 379.45 | 389.20 | 379.45 | 388.30 | 388.30 | 164,306 |
| 21 Aug 2023 | 385.30 | 385.30 | 377.40 | 379.45 | 379.45 | 65,675 |
| 18 Aug 2023 | 381.05 | 384.00 | 376.70 | 381.20 | 381.20 | 160,971 |
| 17 Aug 2023 | 383.05 | 388.00 | 381.60 | 382.30 | 382.30 | 84,730 |
| 16 Aug 2023 | 380.05 | 384.80 | 378.00 | 383.10 | 383.10 | 104,863 |
| 15 Aug 2023 | - | - | - | - | - | - |
| 14 Aug 2023 | 388.00 | 388.00 | 380.35 | 383.30 | 383.30 | 51,027 |
| 11 Aug 2023 | 384.00 | 389.15 | 381.50 | 387.00 | 387.00 | 39,478 |
| 10 Aug 2023 | 387.95 | 387.95 | 381.65 | 382.50 | 382.50 | 38,422 |
| 09 Aug 2023 | 388.65 | 388.85 | 384.00 | 386.30 | 386.30 | 96,004 |
| 08 Aug 2023 | 396.00 | 396.00 | 384.60 | 388.65 | 388.65 | 63,885 |
| 07 Aug 2023 | 396.05 | 399.35 | 392.90 | 394.30 | 394.30 | 87,010 |
| 04 Aug 2023 | 393.00 | 401.30 | 393.00 | 395.85 | 395.85 | 146,463 |
| 03 Aug 2023 | 395.00 | 397.05 | 391.35 | 393.85 | 393.85 | 53,390 |
| 02 Aug 2023 | 396.00 | 400.65 | 390.65 | 395.55 | 395.55 | 78,427 |
| 01 Aug 2023 | 395.00 | 401.90 | 394.65 | 396.45 | 396.45 | 108,033 |
| 31 Jul 2023 | 392.95 | 395.95 | 390.90 | 395.05 | 395.05 | 82,000 |
| 28 Jul 2023 | 380.45 | 393.75 | 378.80 | 391.60 | 391.60 | 244,513 |
| 27 Jul 2023 | 394.95 | 394.95 | 384.00 | 385.00 | 385.00 | 174,946 |
| 26 Jul 2023 | 392.05 | 395.70 | 389.60 | 390.25 | 390.25 | 58,910 |
| 25 Jul 2023 | 391.95 | 396.20 | 388.00 | 392.00 | 392.00 | 136,172 |
| 24 Jul 2023 | 395.00 | 395.15 | 387.10 | 391.95 | 391.95 | 87,712 |
| 21 Jul 2023 | 398.65 | 401.10 | 390.95 | 393.35 | 393.35 | 138,340 |
| 20 Jul 2023 | 405.00 | 405.00 | 396.50 | 398.60 | 398.60 | 158,061 |
| 19 Jul 2023 | 388.10 | 402.70 | 388.10 | 400.10 | 400.10 | 106,976 |
| 18 Jul 2023 | 395.00 | 395.00 | 385.00 | 388.05 | 388.05 | 130,506 |
| 17 Jul 2023 | 390.55 | 393.90 | 387.90 | 390.10 | 390.10 | 31,321 |
| 14 Jul 2023 | 388.00 | 391.60 | 384.55 | 389.30 | 389.30 | 33,142 |
| 13 Jul 2023 | 392.40 | 395.90 | 386.10 | 387.40 | 387.40 | 112,781 |
| 12 Jul 2023 | 391.80 | 397.90 | 390.90 | 392.40 | 392.40 | 72,192 |
| 11 Jul 2023 | 386.00 | 394.70 | 385.85 | 391.75 | 391.75 | 204,586 |
| 10 Jul 2023 | 382.50 | 387.30 | 381.50 | 384.60 | 384.60 | 82,562 |
| 07 Jul 2023 | 385.15 | 392.60 | 380.40 | 382.30 | 382.30 | 161,292 |
| 06 Jul 2023 | 382.20 | 386.10 | 378.10 | 385.05 | 385.05 | 79,201 |
| 05 Jul 2023 | 382.90 | 383.85 | 376.85 | 379.85 | 379.85 | 625,306 |
| 03 Jul 2023 | 393.15 | 396.95 | 388.00 | 390.10 | 390.10 | 95,533 |
| 30 Jun 2023 | 397.05 | 398.35 | 390.80 | 392.55 | 392.55 | 73,152 |
| 29 Jun 2023 | - | - | - | - | - | - |
| 28 Jun 2023 | - | - | - | - | - | - |
| 27 Jun 2023 | 385.00 | 386.00 | 379.00 | 383.45 | 383.45 | 59,763 |
| 26 Jun 2023 | 379.00 | 386.05 | 379.00 | 383.55 | 383.55 | 82,568 |
| 23 Jun 2023 | 382.70 | 386.50 | 378.40 | 380.40 | 380.40 | 100,225 |
| 22 Jun 2023 | 396.70 | 396.85 | 381.60 | 382.60 | 382.60 | 94,213 |
| 21 Jun 2023 | 396.05 | 402.95 | 394.15 | 396.70 | 396.70 | 58,643 |
| 20 Jun 2023 | 396.65 | 397.10 | 392.30 | 394.35 | 394.35 | 42,984 |
| 16 Jun 2023 | 394.00 | 404.25 | 393.25 | 403.45 | 403.45 | 169,818 |
| 15 Jun 2023 | 392.25 | 395.90 | 391.10 | 393.40 | 393.40 | 75,021 |
| 14 Jun 2023 | 391.60 | 397.25 | 390.00 | 391.55 | 391.55 | 103,772 |
| 13 Jun 2023 | 390.75 | 394.50 | 388.50 | 393.35 | 393.35 | 121,882 |
| 12 Jun 2023 | 382.05 | 388.80 | 380.75 | 387.85 | 387.85 | 62,234 |
| 09 Jun 2023 | 383.95 | 386.00 | 381.05 | 381.90 | 381.90 | 103,051 |
| 09 Jun 2023 | 1 Dividend | |||||
| 08 Jun 2023 | 395.90 | 398.70 | 380.00 | 381.00 | 380.00 | 200,103 |
| 07 Jun 2023 | 390.25 | 397.20 | 389.70 | 395.90 | 394.86 | 57,582 |
| 06 Jun 2023 | 390.05 | 393.80 | 385.10 | 389.10 | 388.08 | 89,007 |
| 05 Jun 2023 | 395.65 | 399.15 | 388.10 | 389.70 | 388.68 | 252,453 |
| 02 Jun 2023 | 396.05 | 399.40 | 394.50 | 395.65 | 394.61 | 88,201 |
| 01 Jun 2023 | 389.25 | 396.25 | 386.20 | 395.45 | 394.41 | 75,830 |
| 31 May 2023 | 385.00 | 394.95 | 381.25 | 389.25 | 388.23 | 252,731 |
| 30 May 2023 | 379.90 | 385.90 | 379.00 | 385.00 | 383.99 | 69,540 |
| 26 May 2023 | 384.45 | 386.05 | 381.30 | 383.90 | 382.89 | 107,860 |
| 25 May 2023 | 376.95 | 389.20 | 374.05 | 380.50 | 379.50 | 462,072 |
| 24 May 2023 | 370.85 | 377.25 | 369.00 | 375.30 | 374.31 | 106,996 |
| 23 May 2023 | 369.40 | 375.50 | 368.45 | 370.85 | 369.88 | 102,682 |
| 22 May 2023 | 372.15 | 375.40 | 369.45 | 371.40 | 370.43 | 65,186 |
| 19 May 2023 | 365.40 | 376.30 | 365.40 | 372.15 | 371.17 | 111,012 |
| 18 May 2023 | 370.75 | 372.50 | 366.00 | 366.55 | 365.59 | 97,641 |
| 17 May 2023 | 363.10 | 376.30 | 363.10 | 367.45 | 366.49 | 925,229 |
| 16 May 2023 | 353.30 | 371.60 | 353.30 | 363.60 | 362.65 | 248,514 |
| 15 May 2023 | 359.00 | 359.00 | 350.45 | 353.20 | 352.27 | 169,000 |
| 12 May 2023 | 368.50 | 368.50 | 353.60 | 357.65 | 356.71 | 740,067 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
