Skip to main content
logo
EIH Limited (BOM:500840)
India flag India · Delayed Price · Currency is INR
322.00
+5.10 (1.61%)
At close: Jun 19, 2026

BOM:500840 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 22, 2026322.00332.85322.00330.15330.152.53%24,938
Jun 19, 2026316.90324.50313.75322.00322.001.61%33,108
Jun 18, 2026314.80317.00312.20316.90316.901.00%10,089
Jun 17, 2026305.90317.00305.90313.75313.752.58%28,405
Jun 16, 2026310.00314.30304.25305.85305.85-1.07%5,960
Jun 15, 2026303.35312.80299.10309.15309.154.55%27,194
Jun 12, 2026289.50296.45288.05295.70295.702.16%4,857
Jun 11, 2026290.55292.55287.60289.45289.45-1.09%12,169
Jun 10, 2026291.75295.85288.90292.65292.650.41%22,039
Jun 9, 2026286.00292.05285.05291.45291.451.92%14,302
Jun 8, 2026290.40290.40284.50285.95285.95-1.94%11,018
Jun 5, 2026291.80295.10289.85291.60291.60-0.03%10,738
Jun 4, 2026290.40295.05289.75291.70291.700.45%8,754
Jun 3, 2026291.45291.45283.95290.40290.400.35%5,209
Jun 2, 2026288.25291.10283.80289.40289.400.28%13,138
Jun 1, 2026295.15296.25286.15288.60288.60-2.68%22,760
May 29, 2026312.80317.00289.20296.55296.55-5.44%42,603
May 27, 2026319.45319.45312.15313.60313.60-1.83%8,170
May 26, 2026321.10323.90318.75319.45319.45-0.50%7,998
May 25, 2026319.35324.00318.85321.05321.050.66%8,905
May 22, 2026324.25324.30318.00318.95318.95-0.02%3,730
May 21, 2026323.30325.05317.05319.00319.00-1.16%8,796
May 20, 2026327.95327.95319.95322.75322.75-1.07%6,528
May 19, 2026322.60329.95320.80326.25326.251.15%11,304
May 18, 2026317.25324.20310.50322.55322.552.02%22,684
May 15, 2026317.75323.10313.70316.15316.15-1.22%25,756
May 14, 2026317.25321.15314.85320.05320.050.58%6,442
May 13, 2026313.65320.75313.65318.20318.200.02%21,219
May 12, 2026324.05330.55314.10318.15318.15-2.63%15,816
May 11, 2026335.25335.25325.30326.75326.75-2.65%16,301
May 8, 2026333.05337.00332.30335.65335.650.19%11,492
May 7, 2026335.95336.35332.20335.00335.000.63%6,354
May 6, 2026324.10335.05323.75332.90332.901.08%13,833
May 5, 2026327.20329.95323.15329.35329.350.89%11,679
May 4, 2026326.50328.60324.40326.45326.452.37%9,147
Apr 30, 2026321.45324.30317.75318.90318.90-1.38%10,091
Apr 29, 2026328.55330.20322.45323.35323.35-0.71%7,914
Apr 28, 2026326.15329.80324.80325.65325.65-0.94%7,896
Apr 27, 2026326.05332.05326.05328.75328.750.61%6,992
Apr 24, 2026330.05335.30324.05326.75326.75-1.46%13,464
Apr 23, 2026337.95339.15330.30331.60331.60-1.99%4,206
Apr 22, 2026336.95339.30334.00338.35338.35-0.34%8,957
Apr 21, 2026334.95341.55331.80339.50339.502.15%37,534
Apr 20, 2026326.65334.65318.15332.35332.353.36%26,073
Apr 17, 2026323.60324.05318.25321.55321.550.56%9,123
Apr 16, 2026318.05320.50313.55319.75319.751.51%16,995
Apr 15, 2026314.75316.50312.00315.00315.001.94%26,769
Apr 13, 2026308.25314.00300.65309.00309.00-0.93%18,297
Apr 10, 2026307.80314.90307.50311.90311.901.20%28,331
Apr 9, 2026306.45310.00303.75308.20308.200.21%36,806