EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 391.95
-26.50 (-6.33%)
At close: Aug 14, 2025
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 407.95 | 410.00 | 389.15 | 391.95 | 391.95 | -6.33% | 140,464 |
| Aug 13, 2025 | 360.00 | 426.95 | 360.00 | 418.45 | 418.45 | 14.91% | 423,177 |
| Aug 12, 2025 | 359.40 | 365.35 | 359.35 | 364.15 | 364.15 | 1.34% | 4,436 |
| Aug 11, 2025 | 350.05 | 360.75 | 350.05 | 359.35 | 359.35 | 0.98% | 8,452 |
| Aug 8, 2025 | 373.00 | 373.00 | 354.90 | 355.85 | 355.85 | -0.93% | 11,020 |
| Aug 7, 2025 | 377.00 | 377.00 | 352.05 | 359.20 | 359.20 | -1.68% | 10,843 |
| Aug 6, 2025 | 366.05 | 371.15 | 360.40 | 365.35 | 365.35 | -1.50% | 22,984 |
| Aug 5, 2025 | 378.10 | 378.45 | 369.95 | 370.90 | 370.90 | -1.41% | 3,705 |
| Aug 4, 2025 | 376.05 | 385.55 | 370.80 | 376.20 | 376.20 | 0.08% | 22,707 |
| Aug 1, 2025 | 375.70 | 383.55 | 375.00 | 375.90 | 375.90 | 0.05% | 10,416 |
| Jul 31, 2025 | 368.25 | 381.25 | 368.25 | 375.70 | 375.70 | -1.07% | 6,769 |
| Jul 30, 2025 | 381.80 | 386.40 | 378.05 | 379.75 | 379.75 | -0.13% | 14,646 |
| Jul 29, 2025 | 379.50 | 381.30 | 375.00 | 380.25 | 378.75 | 1.09% | 8,003 |
| Jul 28, 2025 | 375.75 | 379.95 | 372.15 | 376.15 | 374.67 | 0.51% | 13,602 |
| Jul 25, 2025 | 381.00 | 384.75 | 374.00 | 374.25 | 372.77 | -3.44% | 11,614 |
| Jul 24, 2025 | 387.90 | 390.90 | 385.65 | 387.60 | 386.07 | 1.03% | 20,560 |
| Jul 23, 2025 | 380.50 | 384.90 | 375.05 | 383.65 | 382.14 | 0.76% | 17,245 |
| Jul 22, 2025 | 381.00 | 390.60 | 379.90 | 380.75 | 379.25 | -0.22% | 9,317 |
| Jul 21, 2025 | 383.95 | 384.00 | 377.70 | 381.60 | 380.10 | 0.33% | 7,916 |
| Jul 18, 2025 | 383.20 | 385.90 | 376.55 | 380.35 | 378.85 | -1.08% | 18,558 |
| Jul 17, 2025 | 382.00 | 393.55 | 381.25 | 384.50 | 382.98 | 1.04% | 63,532 |
| Jul 16, 2025 | 375.05 | 384.00 | 375.05 | 380.55 | 379.05 | 0.52% | 5,096 |
| Jul 15, 2025 | 375.10 | 380.45 | 375.10 | 378.60 | 377.11 | 0.77% | 10,999 |
| Jul 14, 2025 | 375.00 | 379.40 | 374.80 | 375.70 | 374.22 | -0.44% | 5,470 |
| Jul 11, 2025 | 380.95 | 383.85 | 374.40 | 377.35 | 375.86 | -0.85% | 10,496 |
| Jul 10, 2025 | 376.55 | 382.00 | 375.75 | 380.60 | 379.10 | 1.12% | 48,175 |
| Jul 9, 2025 | 371.85 | 378.95 | 371.85 | 376.40 | 374.92 | 1.22% | 29,085 |
| Jul 8, 2025 | 374.00 | 375.60 | 367.85 | 371.85 | 370.38 | 1.11% | 17,855 |
| Jul 7, 2025 | 363.95 | 370.40 | 363.85 | 367.75 | 366.30 | 0.41% | 4,623 |
| Jul 4, 2025 | 369.95 | 371.20 | 364.75 | 366.25 | 364.81 | -0.35% | 2,506 |
| Jul 3, 2025 | 367.65 | 370.70 | 363.35 | 367.55 | 366.10 | 1.06% | 8,279 |
| Jul 2, 2025 | 363.60 | 370.40 | 362.70 | 363.70 | 362.27 | -0.91% | 7,855 |
| Jul 1, 2025 | 370.25 | 370.65 | 364.00 | 367.05 | 365.60 | -0.65% | 12,702 |
| Jun 30, 2025 | 355.95 | 370.60 | 355.35 | 369.45 | 367.99 | 2.95% | 28,751 |
| Jun 27, 2025 | 364.60 | 366.80 | 357.45 | 358.85 | 357.43 | -1.51% | 11,246 |
| Jun 26, 2025 | 364.45 | 371.30 | 362.05 | 364.35 | 362.91 | 0.21% | 18,395 |
| Jun 25, 2025 | 350.25 | 365.65 | 350.25 | 363.60 | 362.17 | 3.97% | 41,172 |
| Jun 24, 2025 | 362.95 | 362.95 | 345.25 | 349.70 | 348.32 | 1.11% | 12,135 |
| Jun 23, 2025 | 342.10 | 348.95 | 341.45 | 345.85 | 344.49 | 0.32% | 10,251 |
| Jun 20, 2025 | 341.25 | 351.10 | 340.40 | 344.75 | 343.39 | -0.59% | 32,386 |
| Jun 19, 2025 | 358.00 | 358.00 | 343.55 | 346.80 | 345.43 | -2.09% | 18,151 |
| Jun 18, 2025 | 354.65 | 357.50 | 351.85 | 354.20 | 352.80 | -0.04% | 4,519 |
| Jun 17, 2025 | 359.25 | 362.65 | 353.55 | 354.35 | 352.95 | -1.31% | 9,636 |
| Jun 16, 2025 | 358.20 | 366.70 | 354.00 | 359.05 | 357.63 | - | 41,814 |
| Jun 13, 2025 | 355.00 | 363.45 | 355.00 | 359.05 | 357.63 | -1.74% | 21,688 |
| Jun 12, 2025 | 381.00 | 381.00 | 363.75 | 365.40 | 363.96 | -1.93% | 8,926 |
| Jun 11, 2025 | 379.10 | 382.90 | 371.40 | 372.60 | 371.13 | -1.71% | 33,121 |
| Jun 10, 2025 | 381.10 | 385.60 | 378.10 | 379.10 | 377.61 | -0.52% | 29,620 |
| Jun 9, 2025 | 379.95 | 384.00 | 374.00 | 381.10 | 379.60 | 1.69% | 48,056 |
| Jun 6, 2025 | 375.35 | 379.60 | 374.10 | 374.75 | 373.27 | 0.03% | 24,285 |