EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 339.75
+0.05 (0.01%)
At close: Feb 12, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 356.30 | 363.25 | 354.85 | 361.55 | 361.55 | 1.47% | 370 |
| Dec 19, 2025 | 359.60 | 359.60 | 353.00 | 356.30 | 356.30 | -0.90% | 684 |
| Dec 18, 2025 | 353.25 | 359.75 | 353.00 | 359.55 | 359.55 | 1.77% | 1,617 |
| Dec 17, 2025 | 353.00 | 358.80 | 353.00 | 353.30 | 353.30 | -1.53% | 767 |
| Dec 16, 2025 | 358.85 | 359.60 | 354.35 | 358.80 | 358.80 | -0.01% | 505 |
| Dec 15, 2025 | 357.35 | 360.45 | 353.65 | 358.85 | 358.85 | 0.42% | 1,053 |
| Dec 12, 2025 | 353.60 | 360.25 | 352.05 | 357.35 | 357.35 | 1.06% | 871 |
| Dec 11, 2025 | 354.50 | 363.70 | 351.00 | 353.60 | 353.60 | -1.19% | 1,171 |
| Dec 10, 2025 | 355.85 | 363.90 | 353.75 | 357.85 | 357.85 | 0.89% | 421 |
| Dec 9, 2025 | 348.00 | 357.00 | 340.40 | 354.70 | 354.70 | 0.91% | 849 |
| Dec 8, 2025 | 359.45 | 359.75 | 350.05 | 351.50 | 351.50 | -2.29% | 292 |
| Dec 5, 2025 | 360.60 | 361.00 | 356.70 | 359.75 | 359.75 | 0.56% | 608 |
| Dec 4, 2025 | 355.55 | 361.90 | 355.55 | 357.75 | 357.75 | 0.55% | 177 |