EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 323.75
-3.90 (-1.19%)
At close: Mar 6, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 316.20 | 348.15 | 312.80 | 327.65 | 327.65 | 4.05% | 7,173 |
| Mar 4, 2026 | 305.00 | 321.00 | 305.00 | 314.90 | 314.90 | -2.45% | 3,008 |
| Mar 2, 2026 | 318.50 | 324.50 | 317.25 | 322.80 | 322.80 | -2.43% | 448 |
| Feb 27, 2026 | 328.95 | 333.30 | 328.95 | 330.85 | 330.85 | -0.75% | 55 |
| Feb 26, 2026 | 328.45 | 336.40 | 328.45 | 333.35 | 333.35 | 1.48% | 83 |
| Feb 25, 2026 | 333.30 | 334.10 | 328.50 | 328.50 | 328.50 | -1.44% | 290 |
| Feb 24, 2026 | 333.90 | 335.15 | 331.00 | 333.30 | 333.30 | -1.41% | 82 |
| Feb 23, 2026 | 333.00 | 338.65 | 333.00 | 338.05 | 338.05 | -0.18% | 536 |
| Feb 20, 2026 | 331.40 | 345.90 | 329.00 | 338.65 | 338.65 | 1.82% | 10,726 |
| Feb 19, 2026 | 356.00 | 356.00 | 331.50 | 332.60 | 332.60 | -0.60% | 679 |
| Feb 18, 2026 | 335.20 | 339.95 | 333.35 | 334.60 | 334.60 | 0.50% | 245 |
| Feb 17, 2026 | 334.60 | 338.15 | 330.10 | 332.95 | 332.95 | 0.32% | 629 |
| Feb 16, 2026 | 338.20 | 338.20 | 330.10 | 331.90 | 331.90 | -1.70% | 281 |
| Feb 13, 2026 | 339.75 | 340.00 | 336.20 | 337.65 | 337.65 | -0.62% | 158 |
| Feb 12, 2026 | 339.80 | 340.30 | 335.20 | 339.75 | 339.75 | 0.01% | 1,529 |
| Feb 11, 2026 | 347.55 | 348.80 | 335.80 | 339.70 | 339.70 | -3.44% | 779 |
| Feb 10, 2026 | 353.35 | 360.05 | 347.95 | 351.80 | 351.80 | -0.40% | 1,025 |
| Feb 9, 2026 | 379.95 | 379.95 | 346.40 | 353.20 | 353.20 | -1.18% | 1,857 |
| Feb 6, 2026 | 352.00 | 364.85 | 350.55 | 357.40 | 357.40 | 2.70% | 4,844 |
| Feb 5, 2026 | 343.20 | 353.95 | 333.50 | 348.00 | 348.00 | 1.74% | 2,385 |
| Feb 4, 2026 | 339.85 | 343.25 | 334.60 | 342.05 | 342.05 | 0.84% | 712 |
| Feb 3, 2026 | 335.60 | 341.00 | 333.00 | 339.20 | 339.20 | 2.80% | 804 |
| Feb 2, 2026 | 331.85 | 333.35 | 323.95 | 329.95 | 329.95 | -0.14% | 769 |
| Feb 1, 2026 | 350.00 | 350.00 | 328.00 | 330.40 | 330.40 | -0.24% | 1,399 |
| Jan 30, 2026 | 322.85 | 334.65 | 322.85 | 331.20 | 331.20 | 1.67% | 678 |
| Jan 29, 2026 | 327.75 | 332.50 | 320.80 | 325.75 | 325.75 | -2.25% | 2,146 |
| Jan 28, 2026 | 316.40 | 333.90 | 316.40 | 333.25 | 333.25 | 4.14% | 406 |
| Jan 27, 2026 | 323.90 | 325.40 | 317.60 | 320.00 | 320.00 | -1.17% | 563 |
| Jan 23, 2026 | 333.65 | 338.30 | 322.85 | 323.80 | 323.80 | -3.93% | 856 |
| Jan 22, 2026 | 337.90 | 339.00 | 333.00 | 337.05 | 337.05 | 1.09% | 463 |
| Jan 21, 2026 | 320.60 | 339.95 | 315.85 | 333.40 | 333.40 | 3.00% | 2,465 |
| Jan 20, 2026 | 338.00 | 338.00 | 320.60 | 323.70 | 323.70 | -4.67% | 1,507 |
| Jan 19, 2026 | 340.00 | 340.90 | 335.15 | 339.55 | 339.55 | -0.67% | 214 |
| Jan 16, 2026 | 333.05 | 342.25 | 333.05 | 341.85 | 341.85 | 0.13% | 502 |
| Jan 14, 2026 | 340.60 | 346.70 | 339.10 | 341.40 | 341.40 | 0.28% | 1,589 |
| Jan 13, 2026 | 339.70 | 344.90 | 337.00 | 340.45 | 340.45 | 0.25% | 384 |
| Jan 12, 2026 | 338.75 | 343.15 | 336.65 | 339.60 | 339.60 | 0.01% | 554 |
| Jan 9, 2026 | 353.00 | 356.05 | 337.00 | 339.55 | 339.55 | -2.99% | 2,114 |
| Jan 8, 2026 | 353.35 | 355.25 | 348.30 | 350.00 | 350.00 | -1.96% | 402 |
| Jan 7, 2026 | 350.00 | 357.20 | 350.00 | 357.00 | 357.00 | 0.95% | 629 |
| Jan 6, 2026 | 351.00 | 353.95 | 346.00 | 353.65 | 353.65 | - | 1,294 |
| Jan 5, 2026 | 359.00 | 367.95 | 353.00 | 353.65 | 353.65 | -1.49% | 746 |
| Jan 2, 2026 | 356.00 | 363.45 | 356.00 | 359.00 | 359.00 | 0.46% | 802 |
| Jan 1, 2026 | 355.50 | 359.20 | 355.50 | 357.35 | 357.35 | -0.14% | 275 |
| Dec 31, 2025 | 358.00 | 361.60 | 355.60 | 357.85 | 357.85 | 0.10% | 729 |
| Dec 30, 2025 | 357.65 | 360.45 | 355.05 | 357.50 | 357.50 | -0.14% | 339 |
| Dec 29, 2025 | 361.40 | 362.90 | 357.65 | 358.00 | 358.00 | 0.27% | 1,530 |
| Dec 26, 2025 | 358.00 | 359.70 | 356.00 | 357.05 | 357.05 | -0.20% | 111 |
| Dec 24, 2025 | 357.40 | 361.55 | 353.60 | 357.75 | 357.75 | 0.10% | 1,487 |
| Dec 23, 2025 | 353.75 | 365.30 | 353.75 | 357.40 | 357.40 | -1.15% | 619 |