INDHOTEL.NS
Home>Equity>The Indian Hotels Company Limited
SHARE twitter icon webp whatsapp icon webp

The Indian Hotels Company Limited
THE INDIAN HOTELS CO. LTD

787.85
33.85  (4.49%)
INR
Currency
57.42%
CAGR (3 year)
40.27%
CAGR (5 year)
1.12T
Market Cap
NSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
66.99
Trailing PE
11.06
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
in_market
Market
High
796
Low
759.4
Returns
4.49%

The Indian Hotels Company Limited Historical Data

 - CAGR 20.00%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2002






-3.39%
13.7 		-3.28%
13.25 		-0.15%
13.23 		11.72%
14.78 		16.58%
17.23 		13.70
2003 -6.56%
16.1 		16.09%
18.69 		-11.45%
16.55 		-6.04%
15.55 		11.45%
17.33 		30.93%
22.69 		3.61%
23.51 		-0.38%
23.42 		1.88%
23.86 		34.07%
31.99 		7.50%
34.39 		18.49%
40.75 		136.51% 16.44
2004 -1.82%
40.01 		-2.92%
38.84 		-1.62%
38.21 		-6.57%
35.7 		-10.17%
32.07 		-0.53%
31.9 		1.94%
32.52 		4.40%
33.95 		18.41%
40.2 		5.97%
42.6 		6.74%
45.47 		7.48%
48.87 		19.93% 19.73
2005 2.89%
50.28 		8.59%
54.6 		4.93%
57.29 		3.42%
59.25 		2.33%
60.63 		-6.09%
56.94 		4.50%
59.5 		15.80%
68.9 		0.58%
69.3 		-2.37%
67.66 		23.41%
83.5 		7.76%
89.98 		84.12% 23.68
2006 31.85%
118.64 		-4.68%
113.09 		8.98%
123.24 		-1.07%
121.92 		-10.50%
109.12 		-4.82%
103.86 		1.67%
105.59 		10.90%
117.1 		7.33%
125.68 		2.43%
128.73 		6.13%
136.62 		2.72%
140.34 		55.97% 28.42
2007 -1.75%
137.89 		-6.22%
129.32 		2.42%
132.45 		-2.74%
128.82 		2.08%
131.5 		4.14%
136.94 		-7.59%
126.55 		-9.00%
115.16 		8.67%
125.14 		5.77%
132.36 		-7.85%
121.97 		18.75%
144.84 		3.21% 34.10
2008 -14.26%
124.19 		-7.82%
114.48 		-11.06%
101.82 		3.39%
105.27 		-4.23%
100.82 		-30.33%
70.24 		11.63%
78.41 		-11.06%
69.74 		-12.56%
60.98 		-31.47%
41.79 		-12.80%
36.44 		12.43%
40.97 		-71.71% 40.92
2009 -10.62%
36.62 		-10.54%
32.76 		9.28%
35.8 		25.47%
44.92 		32.01%
59.3 		1.08%
59.94 		3.40%
61.98 		-4.39%
59.26 		18.53%
70.24 		-5.04%
66.7 		16.81%
77.91 		19.51%
93.11 		127.26% 49.10
2010 -9.21%
84.53 		-3.81%
81.31 		14.12%
92.79 		5.87%
98.24 		-3.33%
94.97 		0.24%
95.2 		-5.63%
89.84 		3.94%
93.38 		-4.08%
89.57 		1.42%
90.84 		-8.89%
82.76 		5.92%
87.66 		-5.85% 58.92
2011 -6.94%
81.58 		-12.74%
71.19 		7.08%
76.23 		-1.78%
74.87 		-2.31%
73.14 		-3.84%
70.33 		-1.93%
68.97 		-5.13%
65.43 		-1.04%
64.75 		-2.04%
63.43 		-14.72%
54.09 		-8.82%
49.32 		-43.74% 70.70
2012 21.07%
59.71 		5.39%
62.93 		-8.14%
57.81 		-2.84%
56.17 		-9.20%
51 		9.88%
56.04 		-4.21%
53.68 		-0.26%
53.54 		14.06%
61.07 		-6.45%
57.13 		-0.56%
56.81 		0.72%
57.22 		16.02% 84.84
2013 -1.99%
56.08 		-12.62%
49 		-0.82%
48.6 		6.26%
51.64 		-9.86%
46.55 		-6.42%
43.56 		-7.81%
40.16 		1.69%
40.84 		6.54%
43.51 		2.51%
44.6 		-2.33%
43.56 		28.65%
56.04 		-2.06% 101.81
2014 -6.16%
52.59 		19.41%
62.8 		5.05%
65.97 		-1.03%
65.29 		24.48%
81.27 		16.24%
94.47 		-9.41%
85.58 		2.38%
87.62 		1.04%
88.53 		7.27%
94.97 		6.40%
101.05 		12.62%
113.8 		103.07% 122.17
2015 -3.51%
109.81 		-6.16%
103.05 		2.95%
106.09 		-6.59%
99.1 		-6.55%
92.61 		-10.48%
82.9 		3.61%
85.89 		-8.08%
78.95 		-1.09%
78.09 		15.23%
89.98 		-5.50%
85.03 		24.60%
105.95 		-6.90% 146.60
2016 -4.12%
101.59 		-12.32%
89.07 		0.82%
89.8 		6.31%
95.47 		11.78%
106.72 		8.63%
115.93 		5.21%
121.97 		-3.21%
118.06 		0.27%
118.38 		-11.50%
104.77 		-11.69%
92.52 		-3.34%
89.43 		-15.59% 175.92
2017 9.64%
98.05 		16.10%
113.84 		1.16%
115.16 		1.15%
116.48 		6.82%
124.42 		-2.41%
121.42 		-6.84%
113.12 		-4.65%
107.86 		-2.15%
105.54 		4.06%
109.82 		9.13%
119.85 		-4.69%
114.23 		27.73% 211.10
2018 17.32%
134.01 		-0.76%
132.99 		-5.65%
125.48 		14.33%
143.46 		-4.06%
137.64 		-6.97%
128.05 		0.72%
128.97 		3.19%
133.09 		-0.26%
132.75 		-5.92%
124.89 		11.99%
139.87 		2.40%
143.22 		25.38% 253.32
2019 -3.83%
137.74 		-2.36%
134.49 		9.55%
147.34 		1.58%
149.67 		1.81%
152.38 		0.26%
152.77 		-9.05%
138.95 		-3.00%
134.78 		14.97%
154.95 		-4.88%
147.39 		-1.71%
144.87 		-2.95%
140.6 		-1.83% 303.98
2020 -1.86%
137.98 		-5.12%
130.91 		-44.44%
72.73 		6.53%
77.48 		-5.38%
73.31 		5.69%
77.48 		-4.45%
74.03 		35.82%
100.55 		-8.38%
92.12 		0.42%
92.51 		23.90%
114.62 		1.61%
116.46 		-17.17% 364.78
2021 1.25%
117.91 		1.03%
119.12 		-9.76%
107.49 		0.59%
108.12 		24.94%
135.08 		1.54%
137.16 		2.58%
140.7 		-3.24%
136.14 		29.21%
175.9 		8.41%
190.69 		-5.45%
180.3 		0.25%
180.75 		55.20% 437.74
2022 19.28%
215.6 		-7.49%
199.45 		19.58%
238.5 		7.55%
256.5 		-8.38%
235 		-4.19%
225.15 		16.74%
262.85 		8.60%
285.45 		16.20%
331.7 		0.63%
333.8 		-3.64%
321.65 		-0.93%
318.65 		76.29% 525.29
2023 -5.54%
301 		3.24%
310.75 		4.38%
324.35 		4.55%
339.1 		14.92%
389.7 		0.72%
392.5 		0.66%
395.1 		6.53%
420.9 		-2.33%
411.1 		-6.74%
383.4 		9.99%
421.7 		3.95%
438.35 		37.56% 630.35
2024 12.39%
492.65 		19.09%
586.7 		0.76%
591.15 		-2.44%
576.75 		-3.36%
557.4 		12.14%
625.05 		2.72%
642.05 		0.85%
647.5 		5.75%
684.7 		-1.17%
676.7 		16.43%
787.85
79.73% 756.42
Data Source: Yahoo

Performance

Today’s Low
754.00
Today’s High
796.25
52W Low
415.70
52W High
796.25
Today Open
760
Prev. Close
754
Volume
12426060

The Indian Hotels Company Limited historical chart

52-Week Range
415.7 - 796.25
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NSI
Message Board Id
finmb_878340
Exchange Timezone Name
Asia/Kolkata
Exchange Timezone Short Name
IST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
754.0 - 796.25
Financial Currency
INR
Regular Market Time
11/21/2024 2:27:47 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
INDHOTEL.NS

The Indian Hotels Company Limited Dividend History

TypeAmountEx Date
Cash Dividend 1.75 07 Jun 2024
Cash Dividend 1.00 09 Jun 2023
Cash Dividend 0.40 22 Jun 2022
Cash Dividend 0.39 14 Jun 2021
Cash Dividend 0.48 17 Jul 2020
Cash Dividend 0.48 12 Jun 2019
Cash Dividend 0.39 11 Jul 2018
Cash Dividend 0.32 11 Aug 2017
Cash Dividend 0.27 12 Aug 2016
Cash Dividend 0.73 17 Jul 2013
Cash Dividend 0.91 18 Jul 2012
Cash Dividend 0.91 20 Jul 2011
Cash Dividend 0.91 23 Jul 2010
Cash Dividend 1.09 17 Jul 2009
Cash Dividend 1.72 22 Apr 2008
Cash Dividend 1.45 18 Jul 2007
Cash Dividend 1.18 14 Jul 2006
Cash Dividend 0.91 05 Jul 2005
Cash Dividend 0.73 16 Jul 2004
Cash Dividend 0.64 12 Aug 2003
Data Source: Yahoo

The Indian Hotels Company Limited Split History

BonusRatioEx Date
Split 10:1 27 Oct 2006
Data Source: Yahoo

The Indian Hotels Company Limited Historical Data

DatePriceOpenHighLowDifferenceChange%
21 Nov 2024 788.00760.00796.25754.0034.004.51%
19 Nov 2024 754.00742.00760.95740.2516.802.28%
18 Nov 2024 737.20742.10745.35732.90-4.15-0.56%
14 Nov 2024 741.35714.05742.75709.6527.203.81%
13 Nov 2024 714.15722.10732.65711.00-16.25-2.22%
12 Nov 2024 730.40730.00738.25724.850.650.09%
11 Nov 2024 729.75737.95748.40726.05-3.15-0.43%
08 Nov 2024 732.90710.00742.85693.6549.107.18%
07 Nov 2024 683.80690.15691.95678.70-0.85-0.12%
06 Nov 2024 684.65669.00688.00669.0016.652.49%
05 Nov 2024 668.00665.90670.40650.901.450.22%
04 Nov 2024 666.55689.00689.00664.85-21.05-3.06%
01 Nov 2024 687.60678.90692.60678.0510.901.61%
31 Oct 2024 676.70680.00683.00669.10-8.05-1.18%
30 Oct 2024 684.75678.75693.20671.356.000.88%
29 Oct 2024 678.75674.95685.35669.007.501.12%
28 Oct 2024 671.25690.00693.90669.00-20.00-2.89%
25 Oct 2024 691.25672.65695.35656.4524.253.64%
24 Oct 2024 667.00654.95670.00651.058.351.27%
23 Oct 2024 658.65652.20665.15649.002.550.39%
22 Oct 2024 656.10682.55684.05653.30-22.90-3.37%
21 Oct 2024 679.00692.00714.50675.00-7.70-1.12%
18 Oct 2024 686.70685.80693.00680.40-0.60-0.09%
17 Oct 2024 687.30704.90704.90679.70-17.25-2.45%
16 Oct 2024 704.55711.00713.65698.80-8.05-1.13%
15 Oct 2024 712.60707.00713.95702.607.401.05%
14 Oct 2024 705.20710.00714.60698.80-3.35-0.47%
11 Oct 2024 708.55706.25711.00695.152.300.33%
10 Oct 2024 706.25699.20715.40697.0012.601.82%
09 Oct 2024 693.65685.10707.80685.009.001.31%
08 Oct 2024 684.65653.00686.90651.5531.604.84%
07 Oct 2024 653.05668.00681.70645.90-8.40-1.27%
04 Oct 2024 661.45674.05677.95657.00-12.60-1.87%
03 Oct 2024 674.05668.50682.55668.20-7.65-1.12%
01 Oct 2024 681.70690.00690.70676.10-3.00-0.44%
30 Sep 2024 684.70698.00708.15682.20-25.60-3.60%
27 Sep 2024 710.30709.50715.60699.300.400.06%
26 Sep 2024 709.90711.90719.00705.50-0.05-0.01%
25 Sep 2024 709.95713.20717.70707.25-1.70-0.24%
24 Sep 2024 711.65718.50720.45709.90-3.15-0.44%
23 Sep 2024 714.80705.00716.35698.3512.051.71%
20 Sep 2024 702.75694.00707.00681.0011.901.72%
19 Sep 2024 690.85686.00693.60670.809.451.39%
18 Sep 2024 681.40692.20695.20677.35-10.85-1.57%
17 Sep 2024 692.25691.50695.50685.001.300.19%
16 Sep 2024 690.95691.25698.80686.001.900.28%
13 Sep 2024 689.05698.50701.75688.05-11.85-1.69%
12 Sep 2024 700.90691.05703.75685.1016.152.36%
11 Sep 2024 684.75694.95695.00681.75-10.25-1.47%
10 Sep 2024 695.00670.40696.70667.1029.154.38%
09 Sep 2024 665.85653.00667.50651.308.601.31%
06 Sep 2024 657.25669.80671.85652.50-13.20-1.97%
05 Sep 2024 670.45662.00673.50659.0010.801.64%
04 Sep 2024 659.65654.00662.50650.200.700.11%
03 Sep 2024 658.95660.00663.45655.603.050.47%
02 Sep 2024 655.90650.10658.80647.108.401.30%
30 Aug 2024 647.50650.00655.25644.15-0.80-0.12%
29 Aug 2024 648.30656.00656.40642.05-5.90-0.90%
28 Aug 2024 654.20665.30671.70651.80-11.10-1.67%
27 Aug 2024 665.30667.05670.00660.803.700.56%
26 Aug 2024 661.60643.80669.80641.4519.703.07%
23 Aug 2024 641.90646.25649.00636.40-2.70-0.42%
22 Aug 2024 644.60624.25647.05620.8023.453.78%
21 Aug 2024 621.15617.00622.25613.605.000.81%
20 Aug 2024 616.15623.90623.90607.603.000.49%
19 Aug 2024 613.15627.90630.75608.40-10.05-1.61%
16 Aug 2024 623.20619.65625.60611.1511.751.92%
14 Aug 2024 611.45611.65613.00599.550.700.11%
13 Aug 2024 610.75617.95621.25609.10-6.40-1.04%
12 Aug 2024 617.15614.35620.95605.25-1.30-0.21%
09 Aug 2024 618.45618.10629.40614.754.250.69%
08 Aug 2024 614.20616.10622.00611.05-6.40-1.03%
07 Aug 2024 620.60605.00623.75600.4023.653.96%
06 Aug 2024 596.95610.15619.05595.00-12.25-2.01%
05 Aug 2024 609.20611.20624.50600.00-19.60-3.12%
02 Aug 2024 628.80627.90635.90623.05-3.35-0.53%
01 Aug 2024 632.15642.05642.35630.65-9.90-1.54%
31 Jul 2024 642.05646.20647.35639.10-4.15-0.64%
30 Jul 2024 646.20649.00649.00634.40-3.55-0.55%
29 Jul 2024 649.75651.45653.80640.802.750.43%
26 Jul 2024 647.00631.30649.00627.2523.553.78%
25 Jul 2024 623.45629.85632.00618.50-9.95-1.57%
24 Jul 2024 633.40624.85638.60620.659.901.59%
23 Jul 2024 623.50620.35626.10601.103.150.51%
22 Jul 2024 620.35573.10631.45573.1042.457.35%
19 Jul 2024 577.90582.30583.00571.05-4.40-0.76%
18 Jul 2024 582.30586.90588.85579.15-4.55-0.78%
16 Jul 2024 586.85591.95595.55582.05-4.80-0.81%
15 Jul 2024 591.65593.00595.20583.50-2.40-0.40%
12 Jul 2024 594.05603.20605.20592.30-8.65-1.44%
11 Jul 2024 602.70612.00613.45598.20-7.15-1.17%
10 Jul 2024 609.85610.45612.90596.850.850.14%
09 Jul 2024 609.00610.00624.95605.550.300.05%
08 Jul 2024 608.70615.00616.10604.10-5.80-0.94%
05 Jul 2024 614.50615.80621.00610.601.850.30%
04 Jul 2024 612.65602.70619.95600.4512.852.14%
03 Jul 2024 599.80605.15609.55595.00-3.90-0.65%
02 Jul 2024 603.70617.00617.75600.20-11.10-1.81%
01 Jul 2024 614.80625.10626.00610.15-10.25-1.64%
28 Jun 2024 625.05629.50630.90618.250.650.10%
27 Jun 2024 624.40650.25652.20614.25-25.55-3.93%
26 Jun 2024 649.95660.00662.95646.35-9.80-1.49%
25 Jun 2024 659.75649.00661.50646.8011.601.79%
24 Jun 2024 648.15639.00654.70631.4510.651.67%
21 Jun 2024 637.50643.85648.00633.50-0.90-0.14%
20 Jun 2024 638.40618.10641.95618.0521.353.46%
19 Jun 2024 617.05623.95623.95610.75-4.40-0.71%
18 Jun 2024 621.45616.95626.00612.357.601.24%
14 Jun 2024 613.85590.00615.60589.9524.554.17%
13 Jun 2024 589.30588.90594.00584.004.800.82%
12 Jun 2024 584.50582.05588.70580.352.450.42%
11 Jun 2024 582.05582.00586.05577.85-0.25-0.04%
10 Jun 2024 582.30591.00591.00576.25-2.80-0.48%
07 Jun 2024 585.10585.00593.45574.651.600.27%
06 Jun 2024 583.50580.00584.80572.8510.601.85%
05 Jun 2024 572.90530.30577.45521.5542.608.03%
04 Jun 2024 530.30579.95580.15506.45-46.20-8.01%
03 Jun 2024 576.50577.00582.50568.0019.103.43%
31 May 2024 557.40559.70562.00547.000.200.04%
30 May 2024 557.20565.90567.05554.70-8.65-1.53%
29 May 2024 565.85572.45573.05565.05-6.60-1.15%
28 May 2024 572.45584.80586.50571.10-8.65-1.49%
27 May 2024 581.10573.50586.50569.0011.251.97%
24 May 2024 569.85565.65573.25564.052.300.41%
23 May 2024 567.55573.45576.70562.30-5.60-0.98%
22 May 2024 573.15570.95575.70565.104.000.70%
21 May 2024 569.15570.75572.45561.60-1.95-0.34%
17 May 2024 571.10573.00574.00566.002.300.40%
16 May 2024 568.80563.80574.80561.607.901.41%
15 May 2024 560.90564.55569.85558.60-3.65-0.65%
14 May 2024 564.55559.95566.60556.207.151.28%
13 May 2024 557.40543.55560.00535.9013.852.55%
10 May 2024 543.55552.10552.90538.10-7.10-1.29%
09 May 2024 550.65564.90568.55549.40-12.90-2.29%
08 May 2024 563.55565.80571.00560.05-2.55-0.45%
07 May 2024 566.10574.90584.90559.00-5.20-0.91%
06 May 2024 571.30573.40578.50570.150.700.12%
03 May 2024 570.60579.75581.00565.15-5.55-0.96%
02 May 2024 576.15578.55584.15575.00-0.60-0.10%
30 Apr 2024 576.75585.95591.20575.35-5.85-1.00%
29 Apr 2024 582.60575.00585.90572.0013.652.40%
26 Apr 2024 568.95584.80584.80560.35-8.30-1.44%
25 Apr 2024 577.25590.00599.70576.00-30.75-5.06%
24 Apr 2024 608.00609.60615.50602.653.700.61%
23 Apr 2024 604.30588.70607.00585.5018.953.24%
22 Apr 2024 585.35604.30604.45584.00-11.70-1.96%
19 Apr 2024 597.05585.95598.85579.253.650.62%
18 Apr 2024 593.40588.50599.10586.059.751.67%
16 Apr 2024 583.65597.60604.80581.75-13.90-2.33%
15 Apr 2024 597.55600.00607.90593.80-9.90-1.63%
12 Apr 2024 607.45598.80615.90596.6511.001.84%
10 Apr 2024 596.45599.50605.00595.20-0.65-0.11%
09 Apr 2024 597.10608.00608.00594.50-8.00-1.32%
08 Apr 2024 605.10618.00618.95566.80-8.20-1.34%
05 Apr 2024 613.30620.00622.20608.65-4.65-0.75%
04 Apr 2024 617.95611.30622.50611.303.800.62%
03 Apr 2024 614.15603.95618.45599.958.451.40%
02 Apr 2024 605.70602.85608.20596.704.300.71%
01 Apr 2024 601.40600.00606.40594.2510.251.73%
28 Mar 2024 591.15589.50595.55583.105.300.90%
27 Mar 2024 585.85569.55593.00569.1016.902.97%
26 Mar 2024 568.95549.05570.95549.0511.902.14%
22 Mar 2024 557.05562.90564.70554.50-6.35-1.13%
21 Mar 2024 563.40550.00564.95548.9015.502.83%
20 Mar 2024 547.90550.00556.00541.05-1.20-0.22%
19 Mar 2024 549.10552.95557.30545.00-3.80-0.69%
18 Mar 2024 552.90562.50562.50545.45-9.40-1.67%
15 Mar 2024 562.30565.00565.90549.95-3.05-0.54%
14 Mar 2024 565.35543.00567.95531.0520.653.79%
13 Mar 2024 544.70573.95577.25540.25-23.55-4.14%
12 Mar 2024 568.25570.10576.35563.20-4.65-0.81%
11 Mar 2024 572.90582.00588.15569.50-14.80-2.52%
07 Mar 2024 587.70577.00589.70575.0013.602.37%
06 Mar 2024 574.10586.90587.20565.10-10.75-1.84%
05 Mar 2024 584.85589.00594.80583.55-3.50-0.59%
04 Mar 2024 588.35589.00592.05583.60-0.90-0.15%
01 Mar 2024 589.25589.90594.90585.102.550.43%
29 Feb 2024 586.70570.90589.75564.5015.802.77%
28 Feb 2024 570.90588.05590.00566.30-18.35-3.11%
27 Feb 2024 589.25579.00594.25575.259.551.65%
26 Feb 2024 579.70594.50599.50567.00-14.80-2.49%
23 Feb 2024 594.50580.00602.75579.0015.652.70%
22 Feb 2024 578.85559.95583.20552.9021.853.92%
21 Feb 2024 557.00548.75564.65546.158.351.52%
20 Feb 2024 548.65543.00551.20542.806.201.14%
19 Feb 2024 542.45538.50544.60535.104.900.91%
16 Feb 2024 537.55529.75540.90525.709.951.89%
15 Feb 2024 527.60528.85531.50524.95-0.10-0.02%
14 Feb 2024 527.70518.00529.40515.004.100.78%
13 Feb 2024 523.60530.40532.20515.40-6.80-1.28%
12 Feb 2024 530.40535.55538.55526.35-2.55-0.48%
09 Feb 2024 532.95525.60537.00523.457.851.49%
08 Feb 2024 525.10527.45530.50523.000.350.07%
07 Feb 2024 524.75508.40527.65508.4018.603.67%
06 Feb 2024 506.15510.00511.50504.55-2.95-0.58%
05 Feb 2024 509.10505.00513.45500.359.101.82%
02 Feb 2024 500.00515.95515.95497.755.451.10%
01 Feb 2024 494.55495.45496.50486.951.900.39%
31 Jan 2024 492.65495.85496.20488.00-0.55-0.11%
30 Jan 2024 493.20500.00501.05487.15-2.95-0.59%
29 Jan 2024 496.15473.60500.00473.6022.554.76%
25 Jan 2024 473.60482.50482.50466.00-6.75-1.41%
24 Jan 2024 480.35472.05481.90466.159.051.92%
23 Jan 2024 471.30485.00486.00466.85-10.90-2.26%
19 Jan 2024 482.20468.00484.65463.7518.604.01%
18 Jan 2024 463.60458.65467.80450.601.650.36%
17 Jan 2024 461.95466.00469.15460.00-6.50-1.39%
16 Jan 2024 468.45478.90478.95461.40-8.50-1.78%
15 Jan 2024 476.95465.00478.50459.8015.403.34%
12 Jan 2024 461.55464.00464.00456.352.000.44%
11 Jan 2024 459.55459.95463.85458.201.150.25%
10 Jan 2024 458.40458.50461.00453.25-0.15-0.03%
09 Jan 2024 458.55458.90460.70452.206.901.53%
08 Jan 2024 451.65461.45461.50450.00-4.40-0.96%
05 Jan 2024 456.05467.00467.00453.90-6.75-1.46%
04 Jan 2024 462.80454.85464.65451.1011.352.51%
03 Jan 2024 451.45439.25455.00438.0013.253.02%
02 Jan 2024 438.20437.00440.40429.252.100.48%
01 Jan 2024 436.10440.00441.40434.45-2.25-0.51%
29 Dec 2023 438.35434.20439.50431.504.901.13%
28 Dec 2023 433.45435.00442.40431.10-3.40-0.78%
27 Dec 2023 436.85437.65442.20434.450.300.07%
26 Dec 2023 436.55440.45443.60435.00-2.65-0.60%
22 Dec 2023 439.20429.00440.40427.909.852.29%
21 Dec 2023 429.35420.20430.65416.905.101.20%
20 Dec 2023 424.25448.00448.00420.00-20.30-4.57%
19 Dec 2023 444.55449.95449.95441.35-4.35-0.97%
18 Dec 2023 448.90439.60450.00436.109.252.10%
15 Dec 2023 439.65444.60444.60437.40-1.60-0.36%
14 Dec 2023 441.25437.10443.60434.556.701.54%
13 Dec 2023 434.55436.60438.85431.65-3.70-0.84%
12 Dec 2023 438.25440.50445.85435.65-2.75-0.62%
11 Dec 2023 441.00435.50441.90432.555.501.26%
08 Dec 2023 435.50440.95441.75432.35-4.95-1.12%
07 Dec 2023 440.45438.05442.40435.202.500.57%
06 Dec 2023 437.95435.65440.80434.053.450.79%
05 Dec 2023 434.50434.00439.60429.200.500.12%
04 Dec 2023 434.00430.00436.05427.557.601.78%
01 Dec 2023 426.40422.00429.90421.704.701.11%
30 Nov 2023 421.70420.05423.15418.001.650.39%
29 Nov 2023 420.05423.80426.00419.00-2.70-0.64%
28 Nov 2023 422.75422.00424.75418.302.250.54%
24 Nov 2023 420.50419.00422.35417.500.400.10%
23 Nov 2023 420.10417.00422.35415.703.100.74%
22 Nov 2023 417.00420.80421.20413.30-3.80-0.90%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 372.15
52-Week Low Change % 0.90%
52-Week High Change -8.40
52-Week High Change % -0.01%

Stock Price Average

50 Day Average 695.02
50 Day Average Change 92.83
50 Day Average Change % 0.13%
200 Day Average 621.76
200 Day Average Change 166.09
200 Day Average Change % 0.27%

Share Statistics

The Indian Hotels Company Limited Financials

 2020-03-312021-03-312022-03-312023-03-312024-03-312024-09-30
Beginning Cash Position 2508200000.0942700000.07835300000.07363900000.04231600000.0
Capital Expenditure -2154700000.0-3180200000.0-4893400000.0-6509600000.0-6910200000.0
Cash Dividends Paid -600500000.0-524400000.0-643900000.0-1545400000.0-2608900000.0
Change In Inventory 116700000.0-79500000.0-83800000.0-72300000.08700000.0
Change In Other Current Assets 1073800000.0253400000.0-1917100000.0-620000000.0-15000000.0
Change In Other Current Liabilities -1957200000.01038000000.02241800000.01051400000.01293100000.0
Change In Working Capital -766700000.01211900000.0240900000.0359100000.01286800000.0
Changes In Cash -1579800000.06879400000.0-534400000.0-2595200000.0-845800000.0
Common Stock Dividend Paid-757300000.0     
Common Stock Issuance 0.039819700000.00.0  
Common Stock Payments -1500000.0-358100000.0-400000.0  
Depreciation 4096300000.04060500000.04160600000.04543000000.04762600000.0
Depreciation And Amortization 4096300000.04060500000.04160600000.04543000000.04762600000.0
Dividends Received CFI 69800000.075800000.052300000.0267400000.0443900000.0
Effect Of Exchange Rate Changes -1700000.013200000.063000000.024700000.059200000.0
End Cash Position 942700000.07835300000.07363900000.04793400000.03385800000.0
Financing Cash Flow 2803700000.016587800000.0-15278500000.0-9846500000.0-5294700000.0
Free Cash Flow -5341600000.03536100000.011296500000.012841800000.013295300000.0
Gain Loss On Investment Securities -385700000.0-187700000.0-409900000.0-526600000.0-640000000.0
Gain Loss On Sale Of Business0.0-820400000.0    
Gain Loss On Sale Of PPE -443200000.0-329600000.0-489100000.023800000.048900000.0
Interest Paid CFF -2320800000.0-2805700000.0-827700000.0-670600000.0-225300000.0
Interest Received CFI 176000000.0117000000.0298100000.0528100000.0761200000.0
Investing Cash Flow -1196600000.0-16424700000.0-1445800000.0-12100100000.0-15756600000.0
Issuance Of Capital Stock 0.039819700000.00.0  
Issuance Of Debt 11405900000.015205000000.0589400000.01376200000.02923400000.0
Long Term Debt Issuance7323000000.010405700000.012863800000.00.0  
Long Term Debt Payments -4022400000.0-28195400000.0-11496700000.0-5341900000.0-2475200000.0
Net Business Purchase And Sale -730000000.0-5439400000.0-341400000.0-120000000.0 
Net Common Stock Issuance 0.039819700000.00.0  
Net Foreign Currency Exchange Gain Loss -563800000.0-34000000.090100000.03100000.03800000.0
Net Income From Continuing Operations -8495400000.0-2581800000.012946400000.016655300000.021634600000.0
Net Investment Purchase And Sale 685400000.0-8428900000.02584500000.0-6284900000.0-9304600000.0
Net Issuance Payments Of Debt 7123700000.0-16557800000.0-11936500000.0-5715300000.0-337100000.0
Net Long Term Debt Issuance 6383300000.0-15331600000.0-11496700000.0-5341900000.0-682400000.0
Net Other Financing Charges -7900000.0-1478300000.03700000.065000000.0 
Net Other Investing Changes 157000000.0-58400000.0178100000.0-19000000.0-684000000.0
Net PPEPurchase And Sale -1554800000.0-2690800000.0-4217400000.0-6471700000.0-6853100000.0
Net Short Term Debt Issuance 740400000.0-1226200000.0-439800000.0-373400000.0345300000.0
Operating Cash Flow -3186900000.06716300000.016189900000.019351400000.020205500000.0
Other Cash Adjustment Outside Changein Cash 16000000.0    
Other Non Cash Items 2759900000.03541700000.01909500000.01122200000.0975000000.0
Pension And Employee Benefit Expense 113200000.020500000.0-41800000.0-73800000.064300000.0
Provisionand Write Offof Assets 232000000.0246700000.0199300000.0268600000.0191900000.0
Purchase Of Business -730000000.0-5439400000.0-341400000.0-120000000.0 
Purchase Of Investment -15220700000.0-27569100000.0-20723200000.0-32259000000.0-36449700000.0
Purchase Of PPE -2154700000.0-3180200000.0-4893400000.0-6509600000.0-6910200000.0
Repayment Of Debt -4282200000.0-31762800000.0-12525900000.0-7091500000.0-3260500000.0
Repurchase Of Capital Stock -1500000.0-358100000.0-400000.0  
Sale Of Business297900000.0316900000.0    
Sale Of Investment 15906100000.019140200000.023307700000.025974100000.027145100000.0
Sale Of PPE 599900000.0489400000.0676000000.037900000.057100000.0
Short Term Debt Issuance 1000200000.02341200000.0589400000.01376200000.01130600000.0
Short Term Debt Payments -259800000.0-3567400000.0-1029200000.0-1749600000.0-785300000.0
Taxes Refund Paid 233600000.0551200000.0-2504200000.0-3089400000.0-5116400000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.