EIH Associated Hotels Limited (BOM:523127)
India · Delayed Price · Currency is INR 314.65
+4.00 (1.29%)
At close: Jun 17, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 312.20 | 316.00 | 305.50 | 314.65 | 314.65 | 1.29% | 865 |
| Jun 16, 2026 | 310.00 | 310.90 | 309.65 | 310.65 | 310.65 | 0.81% | 580 |
| Jun 15, 2026 | 349.00 | 349.00 | 306.20 | 308.15 | 308.15 | 1.78% | 1,295 |
| Jun 12, 2026 | 300.00 | 305.45 | 295.50 | 302.75 | 302.75 | 2.63% | 483 |
| Jun 11, 2026 | 297.10 | 297.20 | 293.00 | 295.00 | 295.00 | -0.25% | 1,046 |
| Jun 10, 2026 | 299.00 | 304.80 | 295.00 | 295.75 | 295.75 | -1.47% | 1,540 |
| Jun 9, 2026 | 299.80 | 302.60 | 291.50 | 300.15 | 300.15 | 1.15% | 1,234 |
| Jun 8, 2026 | 297.00 | 305.10 | 293.50 | 296.75 | 296.75 | -0.13% | 1,253 |
| Jun 5, 2026 | 301.00 | 303.35 | 297.00 | 297.15 | 297.15 | -0.73% | 1,657 |
| Jun 4, 2026 | 314.00 | 314.00 | 297.00 | 299.35 | 299.35 | -0.33% | 234 |
| Jun 3, 2026 | 307.40 | 307.40 | 298.05 | 300.35 | 300.35 | 0.15% | 694 |
| Jun 2, 2026 | 300.00 | 303.60 | 297.80 | 299.90 | 299.90 | -1.09% | 1,411 |
| Jun 1, 2026 | 310.00 | 313.20 | 302.30 | 303.20 | 303.20 | -3.53% | 2,004 |
| May 29, 2026 | 313.85 | 317.65 | 310.00 | 314.30 | 314.30 | 0.45% | 3,443 |
| May 27, 2026 | 315.55 | 319.50 | 310.75 | 312.90 | 312.90 | -0.71% | 2,237 |
| May 26, 2026 | 325.70 | 330.60 | 314.80 | 315.15 | 315.15 | -1.82% | 865 |
| May 25, 2026 | 320.25 | 327.50 | 316.95 | 321.00 | 321.00 | -2.27% | 1,415 |
| May 22, 2026 | 327.90 | 330.00 | 324.05 | 328.45 | 328.45 | 0.29% | 541 |
| May 21, 2026 | 326.15 | 327.90 | 318.95 | 327.50 | 327.50 | 1.35% | 921 |
| May 20, 2026 | 326.85 | 326.85 | 317.30 | 323.15 | 323.15 | -1.13% | 894 |
| May 19, 2026 | 340.00 | 340.00 | 325.00 | 326.85 | 326.85 | 1.63% | 446 |
| May 18, 2026 | 318.85 | 323.50 | 315.00 | 321.60 | 321.60 | 0.93% | 1,083 |
| May 15, 2026 | 320.90 | 322.35 | 315.00 | 318.65 | 318.65 | -0.20% | 477 |
| May 14, 2026 | 318.40 | 322.45 | 311.10 | 319.30 | 319.30 | 0.85% | 777 |
| May 13, 2026 | 318.65 | 320.15 | 313.50 | 316.60 | 316.60 | 0.38% | 294 |
| May 12, 2026 | 320.50 | 324.05 | 313.20 | 315.40 | 315.40 | -3.18% | 611 |
| May 11, 2026 | 331.45 | 331.45 | 322.25 | 325.75 | 325.75 | -1.87% | 251 |
| May 8, 2026 | 335.95 | 335.95 | 329.30 | 331.95 | 331.95 | -1.19% | 3,650 |
| May 7, 2026 | 333.60 | 336.90 | 330.40 | 335.95 | 335.95 | 1.53% | 563 |
| May 6, 2026 | 330.50 | 333.80 | 326.25 | 330.90 | 330.90 | -0.35% | 868 |
| May 5, 2026 | 327.55 | 336.15 | 327.40 | 332.05 | 332.05 | -0.81% | 703 |
| May 4, 2026 | 317.35 | 335.60 | 317.35 | 334.75 | 334.75 | 3.03% | 1,626 |
| Apr 30, 2026 | 321.55 | 326.35 | 320.05 | 324.90 | 324.90 | 0.53% | 346 |
| Apr 29, 2026 | 315.05 | 326.95 | 315.05 | 323.20 | 323.20 | -0.23% | 1,068 |
| Apr 28, 2026 | 323.30 | 325.95 | 321.65 | 323.95 | 323.95 | 1.12% | 287 |
| Apr 27, 2026 | 321.25 | 323.25 | 319.60 | 320.35 | 320.35 | - | 6,755 |
| Apr 24, 2026 | 324.50 | 325.10 | 317.25 | 320.35 | 320.35 | -1.31% | 2,024 |
| Apr 23, 2026 | 332.00 | 332.00 | 323.15 | 324.60 | 324.60 | -0.44% | 590 |
| Apr 22, 2026 | 325.00 | 333.50 | 325.00 | 326.05 | 326.05 | -1.24% | 1,519 |
| Apr 21, 2026 | 330.90 | 336.00 | 327.40 | 330.15 | 330.15 | 0.11% | 1,911 |
| Apr 20, 2026 | 323.45 | 329.90 | 320.00 | 329.80 | 329.80 | 0.47% | 1,561 |
| Apr 17, 2026 | 324.35 | 334.20 | 321.70 | 328.25 | 328.25 | 0.98% | 2,379 |
| Apr 16, 2026 | 325.05 | 326.95 | 319.10 | 325.05 | 325.05 | 0.63% | 1,185 |
| Apr 15, 2026 | 320.00 | 324.65 | 316.55 | 323.00 | 323.00 | 3.44% | 569 |
| Apr 13, 2026 | 306.10 | 316.30 | 304.45 | 312.25 | 312.25 | -1.64% | 1,528 |
| Apr 10, 2026 | 314.10 | 320.00 | 311.95 | 317.45 | 317.45 | 2.60% | 1,210 |
| Apr 9, 2026 | 318.70 | 320.40 | 306.05 | 309.40 | 309.40 | -2.90% | 3,374 |
| Apr 8, 2026 | 319.60 | 326.85 | 304.25 | 318.65 | 318.65 | 6.54% | 5,838 |
| Apr 7, 2026 | 293.80 | 302.00 | 293.80 | 299.10 | 299.10 | 1.80% | 594 |
| Apr 6, 2026 | 312.00 | 312.00 | 285.50 | 293.80 | 293.80 | 0.89% | 3,893 |