EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 291.95
+0.55 (0.19%)
At close: Oct 28, 2026
BOM:500840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 293.60 | 293.60 | 287.30 | 291.95 | 291.95 | 0.19% | 16,362 |
| Oct 27, 2026 | 286.85 | 292.35 | 286.85 | 291.40 | 291.40 | 0.71% | 14,876 |
| Oct 26, 2026 | 283.70 | 290.95 | 281.05 | 289.35 | 289.35 | 0.33% | 37,693 |
| Oct 23, 2026 | 296.20 | 296.50 | 284.35 | 288.40 | 288.40 | -2.34% | 37,731 |
| Oct 22, 2026 | 293.70 | 301.35 | 290.80 | 295.30 | 295.30 | 0.32% | 58,968 |
| Oct 21, 2026 | 301.00 | 301.30 | 292.45 | 294.35 | 294.35 | -3.27% | 7,665 |
| Oct 19, 2026 | 302.15 | 306.90 | 298.15 | 304.30 | 304.30 | 0.71% | 20,999 |
| Oct 16, 2026 | 298.95 | 304.85 | 292.90 | 302.15 | 302.15 | 2.58% | 17,331 |
| Oct 15, 2026 | 295.30 | 318.60 | 292.65 | 294.55 | 294.55 | 0.91% | 208,016 |
| Oct 14, 2026 | 292.35 | 292.75 | 288.65 | 291.90 | 291.90 | 0.09% | 6,924 |
| Oct 13, 2026 | 291.30 | 293.00 | 285.60 | 291.65 | 291.65 | 1.43% | 4,452 |
| Oct 12, 2026 | 292.55 | 293.50 | 286.25 | 287.55 | 287.55 | -1.15% | 3,856 |
| Oct 9, 2026 | 291.00 | 293.65 | 287.30 | 290.90 | 290.90 | -0.14% | 19,649 |
| Oct 8, 2026 | 291.05 | 296.00 | 290.10 | 291.30 | 291.30 | -1.79% | 19,268 |
| Oct 7, 2026 | 298.25 | 301.40 | 296.00 | 296.60 | 296.60 | -1.35% | 4,381 |
| Oct 6, 2026 | 300.70 | 301.50 | 297.75 | 300.65 | 300.65 | 0.77% | 5,950 |
| Oct 5, 2026 | 297.50 | 300.05 | 294.45 | 298.35 | 298.35 | 0.12% | 19,745 |
| Oct 1, 2026 | 302.20 | 302.20 | 295.40 | 298.00 | 298.00 | -0.98% | 9,436 |
| Sep 30, 2026 | 296.05 | 306.00 | 296.05 | 300.95 | 300.95 | -0.40% | 14,158 |
| Sep 29, 2026 | 295.70 | 308.90 | 295.70 | 302.15 | 302.15 | 2.35% | 75,868 |
| Sep 28, 2026 | 295.20 | 295.95 | 288.80 | 295.20 | 295.20 | 0.10% | 22,204 |
| Sep 25, 2026 | 291.00 | 295.55 | 291.00 | 294.90 | 294.90 | -0.59% | 11,943 |
| Sep 24, 2026 | 296.25 | 301.00 | 295.25 | 296.65 | 296.65 | -1.62% | 14,142 |
| Sep 23, 2026 | 302.15 | 304.15 | 300.75 | 301.55 | 301.55 | -0.71% | 8,077 |
| Sep 22, 2026 | 309.20 | 309.20 | 302.70 | 303.70 | 303.70 | -1.81% | 19,380 |
| Sep 21, 2026 | 315.65 | 315.80 | 306.05 | 309.30 | 309.30 | -2.74% | 42,087 |
| Sep 18, 2026 | 299.00 | 320.50 | 299.00 | 318.00 | 318.00 | 6.18% | 4,177,636 |
| Sep 17, 2026 | 290.25 | 302.00 | 289.50 | 299.50 | 299.50 | 2.45% | 23,257 |
| Sep 16, 2026 | 283.35 | 293.40 | 283.35 | 292.35 | 292.35 | 3.05% | 45,182 |
| Sep 15, 2026 | 286.25 | 287.50 | 280.75 | 283.70 | 283.70 | -0.99% | 2,049,680 |
| Sep 11, 2026 | 282.90 | 287.85 | 281.40 | 286.55 | 286.55 | 0.23% | 24,768 |
| Sep 10, 2026 | 287.75 | 289.40 | 284.15 | 285.90 | 285.90 | -1.23% | 18,255 |
| Sep 9, 2026 | 298.25 | 298.25 | 288.20 | 289.45 | 289.45 | -2.23% | 22,055 |
| Sep 8, 2026 | 291.50 | 305.90 | 291.50 | 296.05 | 296.05 | 0.65% | 3,055,150 |
| Sep 7, 2026 | 294.90 | 294.90 | 291.40 | 294.15 | 294.15 | 0.79% | 23,293 |
| Sep 4, 2026 | 291.45 | 293.10 | 290.20 | 291.85 | 291.85 | 0.36% | 36,170 |
| Sep 3, 2026 | 285.25 | 292.30 | 285.25 | 290.80 | 290.80 | 1.55% | 19,965 |
| Sep 2, 2026 | 298.45 | 298.45 | 285.10 | 286.35 | 286.35 | -2.70% | 20,535 |
| Sep 1, 2026 | 281.65 | 295.90 | 281.65 | 294.30 | 294.30 | 4.08% | 55,455 |
| Aug 31, 2026 | 296.50 | 297.50 | 281.20 | 282.75 | 282.75 | -5.13% | 46,310 |
| Aug 28, 2026 | 298.05 | 301.50 | 297.00 | 298.05 | 298.05 | -0.73% | 11,933 |
| Aug 27, 2026 | 301.50 | 303.75 | 295.00 | 300.25 | 300.25 | -1.01% | 7,254 |
| Aug 26, 2026 | 301.50 | 305.90 | 301.50 | 303.30 | 303.30 | 0.12% | 5,963 |
| Aug 25, 2026 | 299.95 | 303.85 | 299.00 | 302.95 | 302.95 | 1.00% | 5,980 |
| Aug 24, 2026 | 302.95 | 307.65 | 299.30 | 299.95 | 299.95 | -0.97% | 12,555 |
| Aug 21, 2026 | 298.25 | 303.40 | 298.25 | 302.90 | 302.90 | 0.83% | 18,523 |
| Aug 20, 2026 | 297.20 | 302.00 | 297.20 | 300.40 | 300.40 | 0.96% | 2,900 |
| Aug 19, 2026 | 298.75 | 298.75 | 294.50 | 297.55 | 297.55 | 0.27% | 7,409 |
| Aug 18, 2026 | 295.05 | 297.65 | 294.50 | 296.75 | 296.75 | 0.24% | 9,693 |
| Aug 17, 2026 | 304.55 | 304.55 | 295.15 | 296.05 | 296.05 | -1.38% | 6,924 |