EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 401.80
-1.40 (-0.35%)
At close: Sep 18, 2025
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 397.05 | 403.40 | 390.15 | 391.80 | 391.80 | -2.49% | 14,968 |
| Sep 18, 2025 | 405.20 | 405.20 | 400.55 | 401.80 | 401.80 | -0.35% | 4,012 |
| Sep 17, 2025 | 406.75 | 406.75 | 397.05 | 403.20 | 403.20 | 0.64% | 12,336 |
| Sep 16, 2025 | 406.15 | 406.15 | 398.50 | 400.65 | 400.65 | 0.16% | 28,808 |
| Sep 15, 2025 | 395.10 | 403.30 | 394.00 | 400.00 | 400.00 | 0.69% | 37,751 |
| Sep 12, 2025 | 415.85 | 415.85 | 395.15 | 397.25 | 397.25 | -0.46% | 11,340 |
| Sep 11, 2025 | 403.75 | 405.90 | 398.10 | 399.10 | 399.10 | -0.66% | 21,291 |
| Sep 10, 2025 | 404.10 | 410.00 | 399.55 | 401.75 | 401.75 | -1.41% | 16,761 |
| Sep 9, 2025 | 411.05 | 434.35 | 405.85 | 407.50 | 407.50 | -2.41% | 53,119 |
| Sep 8, 2025 | 394.15 | 423.00 | 394.15 | 417.55 | 417.55 | 1.61% | 30,515 |
| Sep 5, 2025 | 412.65 | 418.45 | 407.95 | 410.95 | 410.95 | -0.38% | 39,715 |
| Sep 4, 2025 | 416.20 | 417.80 | 410.40 | 412.50 | 412.50 | - | 35,953 |
| Sep 3, 2025 | 400.25 | 417.20 | 400.25 | 412.50 | 412.50 | 3.63% | 67,840 |
| Sep 2, 2025 | 397.05 | 406.60 | 397.05 | 398.05 | 398.05 | 0.42% | 14,269 |
| Sep 1, 2025 | 399.55 | 406.30 | 395.60 | 396.40 | 396.40 | -0.76% | 24,510 |
| Aug 29, 2025 | 409.95 | 409.95 | 397.25 | 399.45 | 399.45 | -0.87% | 27,494 |
| Aug 28, 2025 | 400.55 | 409.10 | 400.55 | 402.95 | 402.95 | -0.28% | 7,179 |
| Aug 26, 2025 | 411.20 | 412.50 | 400.00 | 404.10 | 404.10 | -1.67% | 18,458 |
| Aug 25, 2025 | 407.90 | 412.50 | 404.30 | 410.95 | 410.95 | 1.14% | 41,378 |
| Aug 22, 2025 | 400.25 | 418.60 | 400.25 | 406.30 | 406.30 | 0.99% | 87,156 |
| Aug 21, 2025 | 391.60 | 404.90 | 391.60 | 402.30 | 402.30 | 0.21% | 17,103 |
| Aug 20, 2025 | 388.85 | 404.25 | 385.80 | 401.45 | 401.45 | 4.29% | 50,232 |
| Aug 19, 2025 | 382.00 | 390.55 | 382.00 | 384.95 | 384.95 | -0.28% | 6,335 |
| Aug 18, 2025 | 397.55 | 397.55 | 384.20 | 386.05 | 386.05 | -1.51% | 27,384 |
| 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 |