EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 284.80
-14.20 (-4.75%)
At close: Mar 27, 2026
BOM:500840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 306.95 | 308.85 | 297.55 | 299.00 | 299.00 | -0.57% | 15,064 |
| Mar 24, 2026 | 293.40 | 302.85 | 287.65 | 300.70 | 300.70 | 3.40% | 11,119 |
| Mar 23, 2026 | 304.00 | 307.50 | 288.00 | 290.80 | 290.80 | -6.06% | 44,514 |
| Mar 20, 2026 | 313.75 | 317.90 | 308.80 | 309.55 | 309.55 | -1.29% | 9,009 |
| Mar 19, 2026 | 318.20 | 319.90 | 312.00 | 313.60 | 313.60 | -2.87% | 48,141 |
| Mar 18, 2026 | 315.45 | 326.00 | 315.40 | 322.85 | 322.85 | 2.07% | 32,825 |
| Mar 17, 2026 | 309.05 | 318.50 | 309.05 | 316.30 | 316.30 | 0.52% | 7,366 |
| Mar 16, 2026 | 320.05 | 320.05 | 310.00 | 314.65 | 314.65 | -0.79% | 15,949 |
| Mar 13, 2026 | 325.05 | 328.45 | 315.55 | 317.15 | 317.15 | -4.10% | 11,196 |
| Mar 12, 2026 | 315.05 | 332.40 | 313.30 | 330.70 | 330.70 | 3.34% | 24,479 |
| Mar 11, 2026 | 315.60 | 321.25 | 315.60 | 320.00 | 320.00 | 1.43% | 14,036 |
| Mar 10, 2026 | 315.55 | 318.05 | 314.55 | 315.50 | 315.50 | 0.24% | 11,076 |
| Mar 9, 2026 | 323.85 | 323.85 | 312.85 | 314.75 | 314.75 | -4.35% | 12,374 |
| Mar 6, 2026 | 333.95 | 335.00 | 322.70 | 329.05 | 329.05 | 0.40% | 32,554 |
| Mar 5, 2026 | 312.50 | 374.90 | 309.65 | 327.75 | 327.75 | 4.90% | 318,281 |
| Mar 4, 2026 | 307.65 | 313.30 | 302.35 | 312.45 | 312.45 | -0.02% | 12,284 |
| Mar 2, 2026 | 305.65 | 313.65 | 302.65 | 312.50 | 312.50 | -0.32% | 11,377 |
| Feb 27, 2026 | 321.00 | 321.00 | 310.90 | 313.50 | 313.50 | -2.31% | 9,803 |
| Feb 26, 2026 | 315.00 | 323.65 | 314.15 | 320.90 | 320.90 | 1.05% | 10,518 |
| Feb 25, 2026 | 320.50 | 322.95 | 314.05 | 317.55 | 317.55 | -0.81% | 10,414 |
| Feb 24, 2026 | 318.00 | 323.00 | 316.80 | 320.15 | 320.15 | -1.11% | 10,874 |
| Feb 23, 2026 | 326.05 | 329.60 | 321.55 | 323.75 | 323.75 | -0.83% | 4,966 |
| Feb 20, 2026 | 325.15 | 328.00 | 322.20 | 326.45 | 326.45 | - | 7,845 |
| Feb 19, 2026 | 330.35 | 334.85 | 323.95 | 326.45 | 326.45 | -2.03% | 7,133 |
| Feb 18, 2026 | 334.30 | 340.10 | 331.85 | 333.20 | 333.20 | -0.31% | 2,532 |
| Feb 17, 2026 | 325.95 | 337.05 | 325.95 | 334.25 | 334.25 | 1.23% | 10,356 |
| Feb 16, 2026 | 330.10 | 331.90 | 327.20 | 330.20 | 330.20 | 0.06% | 8,082 |
| Feb 13, 2026 | 330.90 | 332.95 | 328.05 | 330.00 | 330.00 | -1.21% | 1,015,025 |
| Feb 12, 2026 | 336.75 | 339.75 | 330.30 | 334.05 | 334.05 | -1.69% | 16,234 |
| Feb 11, 2026 | 348.85 | 348.85 | 336.55 | 339.80 | 339.80 | -2.02% | 43,347 |
| Feb 10, 2026 | 345.25 | 348.70 | 340.35 | 346.80 | 346.80 | 1.00% | 33,034 |
| Feb 9, 2026 | 351.40 | 351.40 | 336.25 | 343.35 | 343.35 | -1.62% | 132,562 |
| Feb 6, 2026 | 347.95 | 363.45 | 335.75 | 349.00 | 349.00 | 2.17% | 3,238,972 |
| Feb 5, 2026 | 339.40 | 374.75 | 327.80 | 341.60 | 341.60 | 3.16% | 2,675,101 |
| Feb 4, 2026 | 332.20 | 334.00 | 325.30 | 331.15 | 331.15 | -0.26% | 4,786 |
| Feb 3, 2026 | 333.10 | 334.60 | 325.65 | 332.00 | 332.00 | 2.17% | 13,782 |
| Feb 2, 2026 | 317.65 | 327.50 | 311.70 | 324.95 | 324.95 | 2.31% | 13,282 |
| Feb 1, 2026 | 315.95 | 320.40 | 310.70 | 317.60 | 317.60 | 1.29% | 7,076 |
| Jan 30, 2026 | 307.25 | 316.25 | 307.25 | 313.55 | 313.55 | 1.31% | 14,477 |
| Jan 29, 2026 | 315.80 | 315.80 | 306.30 | 309.50 | 309.50 | -1.96% | 33,614 |
| Jan 28, 2026 | 308.10 | 318.95 | 308.10 | 315.70 | 315.70 | 1.64% | 17,438 |
| Jan 27, 2026 | 319.60 | 321.40 | 304.95 | 310.60 | 310.60 | -4.33% | 36,768 |
| Jan 23, 2026 | 330.00 | 332.00 | 320.95 | 324.65 | 324.65 | -1.70% | 7,499 |
| Jan 22, 2026 | 330.90 | 337.25 | 329.10 | 330.25 | 330.25 | -0.17% | 10,038 |
| Jan 21, 2026 | 329.10 | 335.05 | 324.00 | 330.80 | 330.80 | 0.55% | 5,290 |
| Jan 20, 2026 | 336.45 | 336.45 | 326.75 | 329.00 | 329.00 | -2.20% | 8,963 |
| Jan 19, 2026 | 340.35 | 340.35 | 331.35 | 336.40 | 336.40 | -1.46% | 14,677 |
| Jan 16, 2026 | 344.00 | 348.35 | 337.65 | 341.40 | 341.40 | -1.14% | 45,849 |
| Jan 14, 2026 | 341.15 | 348.55 | 341.15 | 345.35 | 345.35 | -0.38% | 20,728 |
| Jan 13, 2026 | 345.05 | 348.00 | 343.20 | 346.65 | 346.65 | 0.33% | 7,410 |