EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 284.35
-10.45 (-3.54%)
At close: Mar 27, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 290.05 | 292.30 | 281.00 | 284.35 | 284.35 | -3.54% | 814 |
| Mar 25, 2026 | 298.75 | 303.40 | 292.10 | 294.80 | 294.80 | -1.32% | 2,203 |
| Mar 24, 2026 | 284.30 | 305.70 | 275.00 | 298.75 | 298.75 | 5.55% | 8,933 |
| Mar 23, 2026 | 296.55 | 299.90 | 280.10 | 283.05 | 283.05 | -5.99% | 1,935 |
| Mar 20, 2026 | 307.00 | 307.00 | 300.00 | 301.10 | 301.10 | -0.20% | 1,075 |
| Mar 19, 2026 | 303.45 | 309.55 | 300.20 | 301.70 | 301.70 | -1.90% | 586 |
| Mar 18, 2026 | 303.25 | 312.90 | 302.95 | 307.55 | 307.55 | 2.16% | 582 |
| Mar 17, 2026 | 301.35 | 303.70 | 298.85 | 301.05 | 301.05 | -0.10% | 1,517 |
| Mar 16, 2026 | 300.00 | 305.10 | 288.25 | 301.35 | 301.35 | -0.35% | 2,629 |
| Mar 13, 2026 | 315.95 | 317.95 | 297.65 | 302.40 | 302.40 | -4.29% | 1,589 |
| Mar 12, 2026 | 312.80 | 321.60 | 310.45 | 315.95 | 315.95 | 0.99% | 926 |
| Mar 11, 2026 | 315.10 | 316.80 | 311.40 | 312.85 | 312.85 | -0.71% | 716 |
| Mar 10, 2026 | 316.00 | 317.90 | 309.70 | 315.10 | 315.10 | -0.06% | 1,214 |
| Mar 9, 2026 | 323.75 | 323.75 | 310.40 | 315.30 | 315.30 | -2.61% | 9,121 |
| Mar 6, 2026 | 320.85 | 326.25 | 319.50 | 323.75 | 323.75 | -1.19% | 8,319 |
| 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 |