EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 286.55
+0.65 (0.23%)
At close: Sep 11, 2026
BOM:500840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 298.60 | 301.75 | 298.45 | 300.20 | 300.20 | -0.05% | 3,919 |
| Aug 13, 2026 | 298.55 | 301.75 | 298.45 | 300.35 | 300.35 | 0.60% | 10,046 |
| Aug 12, 2026 | 300.00 | 301.80 | 297.70 | 298.55 | 298.55 | -1.24% | 5,340 |
| Aug 11, 2026 | 300.65 | 302.95 | 299.85 | 302.30 | 302.30 | -0.23% | 12,919 |
| Aug 10, 2026 | 305.20 | 311.20 | 302.00 | 303.00 | 303.00 | -1.21% | 31,036 |
| Aug 7, 2026 | 320.00 | 322.45 | 304.25 | 306.70 | 306.70 | -5.93% | 1,388,067 |
| Aug 6, 2026 | 329.60 | 332.90 | 324.40 | 326.05 | 326.05 | -0.29% | 8,158 |
| Aug 5, 2026 | 327.50 | 330.80 | 326.00 | 327.00 | 327.00 | -0.03% | 7,529 |
| Aug 4, 2026 | 360.00 | 360.00 | 326.65 | 327.10 | 327.10 | -0.61% | 8,430 |
| Aug 3, 2026 | 327.25 | 332.00 | 327.25 | 329.10 | 329.10 | 0.64% | 5,581 |
| Jul 31, 2026 | 330.80 | 333.30 | 325.70 | 327.00 | 327.00 | -1.13% | 12,761 |
| Jul 30, 2026 | 338.95 | 338.95 | 330.70 | 332.25 | 330.75 | -0.97% | 8,753 |
| Jul 29, 2026 | 330.70 | 338.35 | 328.80 | 335.50 | 333.99 | 3.04% | 21,945 |
| Jul 28, 2026 | 325.75 | 331.85 | 324.55 | 325.60 | 324.13 | -1.51% | 5,935 |
| Jul 27, 2026 | 332.90 | 332.90 | 327.30 | 330.60 | 329.11 | 1.61% | 3,536 |
| Jul 24, 2026 | 317.90 | 328.50 | 316.75 | 325.35 | 323.88 | 1.50% | 4,313 |
| Jul 23, 2026 | 332.15 | 332.15 | 320.00 | 320.55 | 319.10 | -3.38% | 40,492 |
| Jul 22, 2026 | 332.00 | 332.85 | 330.30 | 331.75 | 330.25 | -1.03% | 4,060 |
| Jul 21, 2026 | 334.95 | 337.10 | 326.40 | 335.20 | 333.69 | -1.43% | 5,734 |
| Jul 20, 2026 | 338.40 | 341.00 | 335.55 | 340.05 | 338.51 | 0.38% | 11,193 |
| Jul 17, 2026 | 336.55 | 339.60 | 334.85 | 338.75 | 337.22 | 0.83% | 21,456 |
| Jul 16, 2026 | 334.00 | 339.05 | 332.80 | 335.95 | 334.43 | -0.80% | 6,503 |
| Jul 15, 2026 | 332.05 | 340.50 | 332.05 | 338.65 | 337.12 | 0.27% | 29,063 |
| Jul 14, 2026 | 333.90 | 341.00 | 333.90 | 337.75 | 336.23 | 0.22% | 22,729 |
| Jul 13, 2026 | 327.10 | 339.00 | 326.75 | 337.00 | 335.48 | 2.09% | 27,002 |
| Jul 10, 2026 | 330.95 | 332.55 | 327.00 | 330.10 | 328.61 | 0.81% | 7,812 |
| Jul 9, 2026 | 323.05 | 351.90 | 320.80 | 327.45 | 325.97 | 1.74% | 77,685 |
| Jul 8, 2026 | 337.05 | 337.05 | 320.55 | 321.85 | 320.40 | -4.51% | 23,729 |
| Jul 7, 2026 | 334.50 | 338.15 | 330.25 | 337.05 | 335.53 | 0.90% | 8,993 |
| Jul 6, 2026 | 328.35 | 334.95 | 326.15 | 334.05 | 332.54 | 1.40% | 29,049 |