EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 293.45
-0.65 (-0.22%)
At close: Aug 21, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 291.05 | 302.45 | 291.05 | 294.50 | 294.50 | -2.66% | 4,280 |
| Aug 7, 2026 | 305.00 | 315.20 | 296.85 | 302.55 | 302.55 | -3.00% | 4,297 |
| Aug 6, 2026 | 312.65 | 314.00 | 306.75 | 311.90 | 311.90 | -0.24% | 540 |
| Aug 5, 2026 | 319.70 | 319.70 | 304.20 | 312.65 | 312.65 | -0.75% | 5,129 |
| Aug 4, 2026 | 313.50 | 316.90 | 306.80 | 315.00 | 315.00 | 0.88% | 3,972 |
| Aug 3, 2026 | 300.90 | 317.20 | 300.90 | 312.25 | 312.25 | 0.53% | 1,301 |
| Jul 31, 2026 | 325.00 | 325.00 | 305.05 | 310.60 | 310.60 | -1.16% | 1,540 |
| Jul 30, 2026 | 314.90 | 319.45 | 311.55 | 314.25 | 314.25 | -0.48% | 1,428 |
| Jul 29, 2026 | 309.00 | 320.90 | 309.00 | 315.75 | 315.75 | 1.76% | 1,967 |
| Jul 28, 2026 | 313.30 | 316.35 | 308.05 | 310.30 | 310.30 | -0.97% | 1,957 |
| Jul 27, 2026 | 316.40 | 319.45 | 315.65 | 316.85 | 313.35 | 1.82% | 2,310 |
| Jul 24, 2026 | 309.05 | 314.80 | 303.50 | 311.20 | 307.76 | 0.70% | 12,430 |
| Jul 23, 2026 | 319.45 | 319.45 | 308.00 | 309.05 | 305.64 | -2.03% | 776 |
| Jul 22, 2026 | 307.30 | 327.45 | 307.30 | 315.45 | 311.97 | -2.98% | 6,609 |
| Jul 21, 2026 | 319.60 | 327.25 | 319.60 | 325.15 | 321.56 | 2.73% | 3,893 |
| Jul 20, 2026 | 323.00 | 323.00 | 315.10 | 316.50 | 313.00 | -1.56% | 4,626 |
| Jul 17, 2026 | 317.00 | 324.20 | 317.00 | 321.50 | 317.95 | 0.09% | 261 |
| Jul 16, 2026 | 327.55 | 328.15 | 319.25 | 321.20 | 317.65 | -1.94% | 3,457 |
| Jul 15, 2026 | 330.00 | 330.55 | 324.70 | 327.55 | 323.93 | -0.37% | 1,118 |
| Jul 14, 2026 | 325.00 | 331.00 | 323.95 | 328.75 | 325.12 | 0.74% | 7,095 |
| Jul 13, 2026 | 348.50 | 348.50 | 313.90 | 326.35 | 322.75 | 2.26% | 3,378 |
| Jul 10, 2026 | 319.40 | 328.20 | 314.95 | 319.15 | 315.62 | 0.41% | 2,124 |
| Jul 9, 2026 | 330.00 | 330.00 | 312.55 | 317.85 | 314.34 | 1.42% | 2,031 |
| Jul 8, 2026 | 320.10 | 327.60 | 312.00 | 313.40 | 309.94 | -4.04% | 1,794 |
| Jul 7, 2026 | 325.00 | 330.75 | 324.35 | 326.60 | 322.99 | 1.24% | 1,350 |
| Jul 6, 2026 | 344.00 | 344.00 | 320.75 | 322.60 | 319.04 | -0.75% | 584 |
| Jul 3, 2026 | 317.00 | 327.65 | 317.00 | 325.05 | 321.46 | 0.32% | 759 |
| Jul 2, 2026 | 325.00 | 327.30 | 322.35 | 324.00 | 320.42 | -0.20% | 465 |
| Jul 1, 2026 | 325.00 | 329.65 | 321.90 | 324.65 | 321.06 | -0.11% | 1,544 |
| Jun 30, 2026 | 344.00 | 344.00 | 321.90 | 325.00 | 321.41 | 1.59% | 448 |
| Jun 29, 2026 | 327.90 | 331.70 | 319.25 | 319.90 | 316.37 | -0.47% | 1,602 |
| Jun 25, 2026 | 321.40 | 324.90 | 321.40 | 321.40 | 317.85 | - | 634 |
| Jun 24, 2026 | 328.00 | 328.00 | 321.35 | 321.40 | 317.85 | 0.48% | 723 |
| Jun 23, 2026 | 336.00 | 336.00 | 319.85 | 319.85 | 316.32 | -1.66% | 2,055 |
| Jun 22, 2026 | 305.85 | 331.10 | 305.85 | 325.25 | 321.66 | -0.64% | 2,143 |
| Jun 19, 2026 | 321.00 | 336.35 | 316.10 | 327.35 | 323.73 | 2.44% | 3,402 |
| Jun 18, 2026 | 315.50 | 322.00 | 315.50 | 319.55 | 316.02 | 1.56% | 821 |
| Jun 17, 2026 | 312.20 | 316.00 | 305.50 | 314.65 | 311.17 | 1.29% | 865 |
| Jun 16, 2026 | 310.00 | 310.90 | 309.65 | 310.65 | 307.22 | 0.81% | 580 |
| Jun 15, 2026 | 349.00 | 349.00 | 306.20 | 308.15 | 304.75 | 1.78% | 1,295 |
| Jun 12, 2026 | 300.00 | 305.45 | 295.50 | 302.75 | 299.41 | 2.63% | 483 |