EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 374.10
-3.85 (-1.02%)
At close: Dec 5, 2025
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 378.10 | 379.95 | 373.90 | 374.10 | 374.10 | -1.02% | 4,342 |
| Dec 4, 2025 | 372.85 | 378.75 | 372.85 | 377.95 | 377.95 | -0.26% | 5,961 |
| Dec 3, 2025 | 383.90 | 383.90 | 376.95 | 378.95 | 378.95 | 0.26% | 7,771 |
| Dec 2, 2025 | 376.00 | 381.10 | 376.00 | 377.95 | 377.95 | 0.52% | 8,523 |
| Dec 1, 2025 | 374.20 | 379.15 | 374.20 | 376.00 | 376.00 | 0.49% | 15,565 |
| Nov 28, 2025 | 372.45 | 377.10 | 372.45 | 374.15 | 374.15 | 0.32% | 3,567 |
| Nov 27, 2025 | 373.75 | 378.70 | 372.00 | 372.95 | 372.95 | -0.76% | 6,258 |
| Nov 26, 2025 | 374.70 | 381.55 | 373.90 | 375.80 | 375.80 | 0.31% | 7,838 |
| Nov 25, 2025 | 374.40 | 378.00 | 372.10 | 374.65 | 374.65 | 0.07% | 18,780 |
| Nov 24, 2025 | 371.75 | 376.40 | 371.05 | 374.40 | 374.40 | -0.09% | 8,755 |
| Nov 21, 2025 | 374.50 | 379.20 | 373.60 | 374.75 | 374.75 | -0.68% | 5,185 |
| Nov 20, 2025 | 374.55 | 380.25 | 374.55 | 377.30 | 377.30 | -0.70% | 6,143 |
| Nov 19, 2025 | 378.40 | 383.05 | 375.95 | 379.95 | 379.95 | -0.93% | 8,209 |
| Nov 18, 2025 | 372.65 | 391.95 | 372.65 | 383.50 | 383.50 | 2.38% | 46,250 |
| Nov 17, 2025 | 378.00 | 380.00 | 373.45 | 374.60 | 374.60 | -0.52% | 12,867 |
| Nov 14, 2025 | 375.00 | 379.80 | 374.95 | 376.55 | 376.55 | -0.01% | 4,717 |
| Nov 13, 2025 | 377.75 | 380.00 | 372.65 | 376.60 | 376.60 | -0.30% | 24,685 |
| Nov 12, 2025 | 381.95 | 382.95 | 371.60 | 377.75 | 377.75 | -2.60% | 61,081 |
| Nov 11, 2025 | 385.05 | 389.95 | 384.35 | 387.85 | 387.85 | 0.06% | 12,734 |
| Nov 10, 2025 | 386.90 | 391.30 | 385.70 | 387.60 | 387.60 | -1.25% | 7,802 |
| Nov 7, 2025 | 386.70 | 393.80 | 382.85 | 392.50 | 392.50 | 0.46% | 4,676 |
| Nov 6, 2025 | 398.55 | 398.55 | 386.20 | 390.70 | 390.70 | -2.14% | 26,096 |
| Nov 4, 2025 | 390.45 | 405.00 | 390.45 | 399.25 | 399.25 | 0.94% | 19,566 |
| Nov 3, 2025 | 392.85 | 397.50 | 388.25 | 395.55 | 395.55 | 1.42% | 17,372 |
| Oct 31, 2025 | 394.05 | 397.20 | 388.75 | 390.00 | 390.00 | -1.22% | 10,170 |
| Oct 30, 2025 | 396.95 | 396.95 | 387.45 | 394.80 | 394.80 | 1.13% | 9,721 |
| Oct 29, 2025 | 398.55 | 398.55 | 388.65 | 390.40 | 390.40 | -0.65% | 6,303 |
| Oct 28, 2025 | 387.25 | 394.00 | 385.30 | 392.95 | 392.95 | 2.25% | 10,473 |
| Oct 27, 2025 | 381.00 | 386.20 | 381.00 | 384.30 | 384.30 | -0.57% | 15,308 |
| Oct 24, 2025 | 381.40 | 389.65 | 381.40 | 386.50 | 386.50 | 0.34% | 14,069 |
| Oct 23, 2025 | 387.65 | 391.15 | 384.00 | 385.20 | 385.20 | -1.19% | 11,644 |
| Oct 21, 2025 | 385.80 | 391.75 | 385.80 | 389.85 | 389.85 | 1.34% | 3,555 |
| Oct 20, 2025 | 385.00 | 386.70 | 382.70 | 384.70 | 384.70 | 0.05% | 9,335 |
| Oct 17, 2025 | 389.20 | 389.20 | 383.40 | 384.50 | 384.50 | -0.65% | 5,589 |
| Oct 16, 2025 | 383.85 | 388.95 | 383.30 | 387.00 | 387.00 | 0.31% | 8,290 |
| Oct 15, 2025 | 376.05 | 386.95 | 376.05 | 385.80 | 385.80 | 2.23% | 6,780 |
| Oct 14, 2025 | 379.00 | 382.40 | 375.95 | 377.40 | 377.40 | -0.49% | 14,851 |
| Oct 13, 2025 | 385.05 | 391.10 | 377.25 | 379.25 | 379.25 | -1.58% | 12,502 |
| Oct 10, 2025 | 390.00 | 395.00 | 384.70 | 385.35 | 385.35 | -1.33% | 10,731 |
| Oct 9, 2025 | 390.00 | 391.95 | 387.65 | 390.55 | 390.55 | -1.05% | 8,115 |
| Oct 8, 2025 | 390.55 | 395.90 | 385.65 | 394.70 | 394.70 | 1.47% | 12,499 |
| Oct 7, 2025 | 388.75 | 392.40 | 379.25 | 389.00 | 389.00 | 1.89% | 16,084 |
| Oct 6, 2025 | 398.80 | 398.80 | 381.00 | 381.80 | 381.80 | -2.97% | 25,014 |
| Oct 3, 2025 | 361.00 | 414.90 | 361.00 | 393.50 | 393.50 | 7.63% | 1,543,749 |
| Oct 1, 2025 | 362.75 | 366.35 | 360.50 | 365.60 | 365.60 | 2.05% | 8,300 |
| Sep 30, 2025 | 375.00 | 375.00 | 354.55 | 358.25 | 358.25 | -2.13% | 41,654 |
| Sep 29, 2025 | 372.10 | 374.35 | 363.05 | 366.05 | 366.05 | -2.52% | 22,458 |
| Sep 26, 2025 | 379.00 | 380.55 | 372.00 | 375.50 | 375.50 | -1.03% | 16,425 |
| Sep 25, 2025 | 383.00 | 384.20 | 378.45 | 379.40 | 379.40 | -1.04% | 5,827 |
| Sep 24, 2025 | 389.95 | 390.40 | 381.95 | 383.40 | 383.40 | -0.93% | 7,287 |