EIH Limited (BOM:500840)
India · Delayed Price · Currency is INR 330.10
+2.65 (0.81%)
At close: Jul 10, 2026
BOM:500840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 330.95 | 332.55 | 327.00 | 330.10 | 330.10 | 0.81% | 7,812 |
| Jul 9, 2026 | 323.05 | 351.90 | 320.80 | 327.45 | 327.45 | 1.74% | 77,685 |
| Jul 8, 2026 | 337.05 | 337.05 | 320.55 | 321.85 | 321.85 | -4.51% | 23,729 |
| Jul 7, 2026 | 334.50 | 338.15 | 330.25 | 337.05 | 337.05 | 0.90% | 8,993 |
| Jul 6, 2026 | 328.35 | 334.95 | 326.15 | 334.05 | 334.05 | 1.40% | 29,049 |
| Jul 3, 2026 | 324.70 | 330.00 | 323.65 | 329.45 | 329.45 | 1.03% | 13,017 |
| Jul 2, 2026 | 326.35 | 329.15 | 324.05 | 326.10 | 326.10 | 0.43% | 7,933 |
| Jul 1, 2026 | 322.30 | 332.10 | 322.30 | 324.70 | 324.70 | 1.25% | 22,119 |
| Jun 30, 2026 | 320.45 | 325.20 | 320.00 | 320.70 | 320.70 | -0.19% | 9,532 |
| Jun 29, 2026 | 326.30 | 332.35 | 319.65 | 321.30 | 321.30 | -1.47% | 7,168 |
| Jun 25, 2026 | 326.70 | 328.10 | 325.50 | 326.10 | 326.10 | -0.09% | 8,456 |
| Jun 24, 2026 | 328.00 | 329.10 | 324.70 | 326.40 | 326.40 | -0.12% | 3,713 |
| Jun 23, 2026 | 330.40 | 331.70 | 320.10 | 326.80 | 326.80 | -1.01% | 25,577 |
| Jun 22, 2026 | 322.00 | 332.85 | 322.00 | 330.15 | 330.15 | 2.53% | 24,938 |
| Jun 19, 2026 | 316.90 | 324.50 | 313.75 | 322.00 | 322.00 | 1.61% | 33,108 |
| Jun 18, 2026 | 314.80 | 317.00 | 312.20 | 316.90 | 316.90 | 1.00% | 10,089 |
| Jun 17, 2026 | 305.90 | 317.00 | 305.90 | 313.75 | 313.75 | 2.58% | 28,405 |
| Jun 16, 2026 | 310.00 | 314.30 | 304.25 | 305.85 | 305.85 | -1.07% | 5,960 |
| Jun 15, 2026 | 303.35 | 312.80 | 299.10 | 309.15 | 309.15 | 4.55% | 27,194 |
| Jun 12, 2026 | 289.50 | 296.45 | 288.05 | 295.70 | 295.70 | 2.16% | 4,857 |
| Jun 11, 2026 | 290.55 | 292.55 | 287.60 | 289.45 | 289.45 | -1.09% | 12,169 |
| Jun 10, 2026 | 291.75 | 295.85 | 288.90 | 292.65 | 292.65 | 0.41% | 22,039 |
| Jun 9, 2026 | 286.00 | 292.05 | 285.05 | 291.45 | 291.45 | 1.92% | 14,302 |
| Jun 8, 2026 | 290.40 | 290.40 | 284.50 | 285.95 | 285.95 | -1.94% | 11,018 |
| Jun 5, 2026 | 291.80 | 295.10 | 289.85 | 291.60 | 291.60 | -0.03% | 10,738 |
| Jun 4, 2026 | 290.40 | 295.05 | 289.75 | 291.70 | 291.70 | 0.45% | 8,754 |
| Jun 3, 2026 | 291.45 | 291.45 | 283.95 | 290.40 | 290.40 | 0.35% | 5,209 |
| Jun 2, 2026 | 288.25 | 291.10 | 283.80 | 289.40 | 289.40 | 0.28% | 13,138 |
| Jun 1, 2026 | 295.15 | 296.25 | 286.15 | 288.60 | 288.60 | -2.68% | 22,760 |
| May 29, 2026 | 312.80 | 317.00 | 289.20 | 296.55 | 296.55 | -5.44% | 42,603 |
| May 27, 2026 | 319.45 | 319.45 | 312.15 | 313.60 | 313.60 | -1.83% | 8,170 |
| May 26, 2026 | 321.10 | 323.90 | 318.75 | 319.45 | 319.45 | -0.50% | 7,998 |
| May 25, 2026 | 319.35 | 324.00 | 318.85 | 321.05 | 321.05 | 0.66% | 8,905 |
| May 22, 2026 | 324.25 | 324.30 | 318.00 | 318.95 | 318.95 | -0.02% | 3,730 |
| May 21, 2026 | 323.30 | 325.05 | 317.05 | 319.00 | 319.00 | -1.16% | 8,796 |
| May 20, 2026 | 327.95 | 327.95 | 319.95 | 322.75 | 322.75 | -1.07% | 6,528 |
| May 19, 2026 | 322.60 | 329.95 | 320.80 | 326.25 | 326.25 | 1.15% | 11,304 |
| May 18, 2026 | 317.25 | 324.20 | 310.50 | 322.55 | 322.55 | 2.02% | 22,684 |
| May 15, 2026 | 317.75 | 323.10 | 313.70 | 316.15 | 316.15 | -1.22% | 25,756 |
| May 14, 2026 | 317.25 | 321.15 | 314.85 | 320.05 | 320.05 | 0.58% | 6,442 |
| May 13, 2026 | 313.65 | 320.75 | 313.65 | 318.20 | 318.20 | 0.02% | 21,219 |
| May 12, 2026 | 324.05 | 330.55 | 314.10 | 318.15 | 318.15 | -2.63% | 15,816 |
| May 11, 2026 | 335.25 | 335.25 | 325.30 | 326.75 | 326.75 | -2.65% | 16,301 |
| May 8, 2026 | 333.05 | 337.00 | 332.30 | 335.65 | 335.65 | 0.19% | 11,492 |
| May 7, 2026 | 335.95 | 336.35 | 332.20 | 335.00 | 335.00 | 0.63% | 6,354 |
| May 6, 2026 | 324.10 | 335.05 | 323.75 | 332.90 | 332.90 | 1.08% | 13,833 |
| May 5, 2026 | 327.20 | 329.95 | 323.15 | 329.35 | 329.35 | 0.89% | 11,679 |
| May 4, 2026 | 326.50 | 328.60 | 324.40 | 326.45 | 326.45 | 2.37% | 9,147 |
| Apr 30, 2026 | 321.45 | 324.30 | 317.75 | 318.90 | 318.90 | -1.38% | 10,091 |
| Apr 29, 2026 | 328.55 | 330.20 | 322.45 | 323.35 | 323.35 | -0.71% | 7,914 |