EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 339.50
+7.15 (2.15%)
At close: Apr 21, 2026
BOM:500840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 334.95 | 341.55 | 331.80 | 339.50 | 339.50 | 2.15% | 37,534 |
| Apr 20, 2026 | 326.65 | 334.65 | 318.15 | 332.35 | 332.35 | 3.36% | 26,073 |
| Apr 17, 2026 | 323.60 | 324.05 | 318.25 | 321.55 | 321.55 | 0.56% | 9,123 |
| Apr 16, 2026 | 318.05 | 320.50 | 313.55 | 319.75 | 319.75 | 1.51% | 16,995 |
| Apr 15, 2026 | 314.75 | 316.50 | 312.00 | 315.00 | 315.00 | 1.94% | 26,769 |
| Apr 13, 2026 | 308.25 | 314.00 | 300.65 | 309.00 | 309.00 | -0.93% | 18,297 |
| Apr 10, 2026 | 307.80 | 314.90 | 307.50 | 311.90 | 311.90 | 1.20% | 28,331 |
| Apr 9, 2026 | 306.45 | 310.00 | 303.75 | 308.20 | 308.20 | 0.21% | 36,806 |
| Apr 8, 2026 | 304.10 | 310.00 | 301.55 | 307.55 | 307.55 | 3.36% | 71,388 |
| Apr 7, 2026 | 303.40 | 305.85 | 295.55 | 297.55 | 297.55 | -2.07% | 184,415 |
| Apr 6, 2026 | 290.85 | 333.70 | 282.50 | 303.85 | 303.85 | 5.54% | 2,454,151 |
| Apr 2, 2026 | 278.50 | 288.95 | 271.35 | 287.90 | 287.90 | 2.82% | 15,777 |
| Apr 1, 2026 | 275.65 | 289.40 | 275.65 | 280.00 | 280.00 | 2.34% | 28,194 |
| Mar 30, 2026 | 280.15 | 283.70 | 272.00 | 273.60 | 273.60 | -3.93% | 51,687 |
| Mar 27, 2026 | 295.85 | 298.00 | 283.10 | 284.80 | 284.80 | -4.75% | 32,979 |
| 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 |