EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 287.00
+7.05 (2.52%)
At close: Oct 22, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 282.70 | 290.65 | 282.55 | 287.00 | 287.00 | 2.52% | 2,136 |
| Oct 21, 2026 | 289.20 | 291.00 | 279.35 | 279.95 | 279.95 | -3.08% | 8,110 |
| Oct 19, 2026 | 319.00 | 319.00 | 286.00 | 288.85 | 288.85 | -1.30% | 6,900 |
| Oct 16, 2026 | 290.00 | 295.00 | 284.65 | 292.65 | 292.65 | 1.65% | 6,267 |
| Oct 15, 2026 | 298.35 | 300.90 | 285.90 | 287.90 | 287.90 | -1.62% | 2,089 |
| Oct 14, 2026 | 287.75 | 295.25 | 287.75 | 292.65 | 292.65 | -0.05% | 2,443 |
| Oct 13, 2026 | 291.35 | 294.95 | 286.90 | 292.80 | 292.80 | 0.50% | 1,376 |
| Oct 12, 2026 | 290.65 | 294.80 | 290.65 | 291.35 | 291.35 | -0.85% | 1,356 |
| Oct 9, 2026 | 291.30 | 293.85 | 287.00 | 293.85 | 293.85 | 0.86% | 1,174 |
| Oct 8, 2026 | 292.20 | 293.00 | 290.00 | 291.35 | 291.35 | -1.47% | 44 |
| Oct 7, 2026 | 296.70 | 298.45 | 292.10 | 295.70 | 295.70 | -0.45% | 1,536 |
| Oct 6, 2026 | 290.05 | 298.10 | 290.05 | 297.05 | 297.05 | 0.63% | 1,662 |
| Oct 5, 2026 | 297.40 | 299.30 | 292.65 | 295.20 | 295.20 | -0.54% | 265 |
| Oct 1, 2026 | 323.80 | 323.80 | 293.10 | 296.80 | 296.80 | -0.39% | 3,152 |
| Sep 30, 2026 | 293.50 | 302.70 | 290.80 | 297.95 | 297.95 | 1.69% | 4,915 |
| Sep 29, 2026 | 290.30 | 294.80 | 285.95 | 293.00 | 293.00 | 0.93% | 4,268 |
| Sep 28, 2026 | 294.60 | 294.60 | 287.40 | 290.30 | 290.30 | -1.46% | 2,548 |
| Sep 25, 2026 | 286.00 | 299.00 | 285.20 | 294.60 | 294.60 | 2.26% | 4,520 |
| Sep 24, 2026 | 297.35 | 298.45 | 284.75 | 288.10 | 288.10 | -3.11% | 1,020 |
| Sep 23, 2026 | 298.00 | 300.80 | 294.00 | 297.35 | 297.35 | -0.87% | 1,393 |
| Sep 22, 2026 | 299.50 | 300.95 | 298.00 | 299.95 | 299.95 | 0.38% | 411 |
| Sep 21, 2026 | 300.90 | 300.90 | 293.40 | 298.80 | 298.80 | -1.43% | 1,303 |
| Sep 18, 2026 | 295.35 | 307.20 | 294.60 | 303.15 | 303.15 | 3.22% | 1,311 |
| Sep 17, 2026 | 288.90 | 298.00 | 288.90 | 293.70 | 293.70 | 2.46% | 1,287 |
| Sep 16, 2026 | 281.60 | 290.00 | 278.10 | 286.65 | 286.65 | 2.17% | 2,016 |
| Sep 15, 2026 | 290.00 | 290.00 | 279.70 | 280.55 | 280.55 | -2.76% | 4,051 |
| Sep 11, 2026 | 289.00 | 293.05 | 286.00 | 288.50 | 288.50 | -0.88% | 292 |
| Sep 10, 2026 | 304.00 | 304.00 | 290.65 | 291.05 | 291.05 | -1.32% | 996 |
| Sep 9, 2026 | 305.00 | 305.00 | 293.00 | 294.95 | 294.95 | 0.32% | 315 |
| Sep 8, 2026 | 298.15 | 300.10 | 293.90 | 294.00 | 294.00 | -0.76% | 154 |
| Sep 7, 2026 | 300.00 | 300.00 | 296.00 | 296.25 | 296.25 | 0.08% | 207 |
| Sep 4, 2026 | 284.60 | 307.00 | 284.60 | 296.00 | 296.00 | -2.78% | 5,671 |
| Sep 3, 2026 | 304.25 | 307.75 | 303.40 | 304.45 | 304.45 | -1.44% | 729 |
| Sep 2, 2026 | 302.00 | 309.80 | 301.10 | 308.90 | 308.90 | 5.44% | 16,316 |
| Sep 1, 2026 | 297.25 | 303.00 | 292.15 | 292.95 | 292.95 | -2.93% | 4,119 |
| Aug 31, 2026 | 302.00 | 302.70 | 298.85 | 301.80 | 301.80 | -0.07% | 6,446 |
| Aug 28, 2026 | 300.50 | 302.00 | 300.10 | 302.00 | 302.00 | -0.03% | 159 |
| Aug 27, 2026 | 321.00 | 321.00 | 300.05 | 302.10 | 302.10 | 0.25% | 1,049 |
| Aug 26, 2026 | 302.00 | 304.85 | 299.60 | 301.35 | 301.35 | 0.02% | 2,222 |
| Aug 25, 2026 | 299.00 | 301.75 | 295.95 | 301.30 | 301.30 | 0.95% | 979 |
| Aug 24, 2026 | 304.90 | 304.90 | 296.00 | 298.45 | 298.45 | 1.70% | 2,098 |
| Aug 21, 2026 | 297.85 | 299.25 | 293.20 | 293.45 | 293.45 | -0.22% | 5,788 |
| Aug 20, 2026 | 295.00 | 300.35 | 291.65 | 294.10 | 294.10 | -0.47% | 1,336 |
| Aug 19, 2026 | 293.00 | 296.00 | 292.00 | 295.50 | 295.50 | -0.51% | 960 |
| Aug 18, 2026 | 291.00 | 297.15 | 289.10 | 297.00 | 297.00 | 1.37% | 2,236 |
| Aug 17, 2026 | 297.35 | 301.00 | 291.80 | 293.00 | 293.00 | -1.97% | 708 |
| Aug 14, 2026 | 299.40 | 302.95 | 296.75 | 298.90 | 298.90 | 0.12% | 110 |
| Aug 13, 2026 | 297.60 | 301.10 | 291.55 | 298.55 | 298.55 | 2.05% | 1,098 |
| Aug 12, 2026 | 294.50 | 295.30 | 291.00 | 292.55 | 292.55 | -0.58% | 639 |
| Aug 11, 2026 | 295.90 | 296.90 | 293.00 | 294.25 | 294.25 | -0.08% | 1,224 |