EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 405.50
+3.75 (0.93%)
Sep 12, 2025, 3:29 PM IST
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 403.45 | 416.00 | 398.95 | 408.40 | 408.40 | 1.66% | 37,938 |
| Sep 11, 2025 | 409.00 | 412.70 | 400.00 | 401.75 | 401.75 | -2.26% | 124,331 |
| Sep 10, 2025 | 423.40 | 423.40 | 408.05 | 411.05 | 411.05 | -2.92% | 183,384 |
| Sep 9, 2025 | 419.30 | 434.90 | 415.00 | 423.40 | 423.40 | 1.99% | 565,844 |
| Sep 8, 2025 | 411.45 | 422.85 | 411.45 | 415.15 | 415.15 | 1.48% | 86,634 |
| Sep 5, 2025 | 409.80 | 414.90 | 404.20 | 409.10 | 409.10 | -0.57% | 209,953 |
| Sep 4, 2025 | 418.75 | 420.90 | 403.55 | 411.45 | 411.45 | -0.57% | 275,425 |
| Sep 3, 2025 | 398.85 | 422.20 | 396.30 | 413.80 | 413.80 | 4.79% | 465,821 |
| Sep 2, 2025 | 378.45 | 413.70 | 375.00 | 394.90 | 394.90 | 4.35% | 74,174 |
| Sep 1, 2025 | 382.00 | 382.70 | 376.95 | 378.45 | 378.45 | -0.08% | 24,916 |
| Aug 29, 2025 | 381.50 | 382.45 | 375.30 | 378.75 | 378.75 | 0.24% | 16,368 |
| Aug 28, 2025 | 386.50 | 388.85 | 376.10 | 377.85 | 377.85 | -2.24% | 22,038 |
| Aug 26, 2025 | 397.00 | 398.95 | 384.00 | 386.50 | 386.50 | -2.80% | 40,918 |
| Aug 25, 2025 | 403.60 | 405.25 | 392.20 | 397.65 | 397.65 | -1.09% | 46,640 |
| Aug 22, 2025 | 406.25 | 416.95 | 400.00 | 402.05 | 402.05 | -0.96% | 80,306 |
| Aug 21, 2025 | 415.00 | 418.00 | 404.15 | 405.95 | 405.95 | -1.52% | 56,449 |
| Aug 20, 2025 | 392.30 | 414.90 | 390.75 | 412.20 | 412.20 | 5.41% | 198,282 |
| Aug 19, 2025 | 391.00 | 395.00 | 385.85 | 391.05 | 391.05 | 0.76% | 24,406 |
| Aug 18, 2025 | 396.00 | 396.00 | 386.10 | 388.10 | 388.10 | -0.06% | 27,790 |
| Aug 14, 2025 | 393.00 | 394.85 | 385.00 | 388.35 | 388.35 | -0.44% | 57,499 |
| Aug 13, 2025 | 373.00 | 397.25 | 370.60 | 390.05 | 390.05 | 5.13% | 156,804 |
| Aug 12, 2025 | 376.00 | 376.00 | 369.50 | 371.00 | 371.00 | -0.26% | 6,797 |
| Aug 11, 2025 | 368.00 | 374.40 | 365.10 | 371.95 | 371.95 | 0.36% | 13,653 |
| Aug 8, 2025 | 370.00 | 382.00 | 368.50 | 370.60 | 370.60 | -0.12% | 19,915 |
| Aug 7, 2025 | 377.90 | 377.90 | 367.00 | 371.05 | 371.05 | -1.21% | 23,684 |
| Aug 6, 2025 | 382.90 | 385.95 | 373.00 | 375.60 | 375.60 | -1.91% | 21,388 |
| Aug 5, 2025 | 406.75 | 406.75 | 381.00 | 382.90 | 382.90 | -5.86% | 65,120 |
| Aug 4, 2025 | 395.00 | 424.95 | 374.00 | 406.75 | 406.75 | 4.01% | 224,352 |
| Aug 1, 2025 | 391.00 | 399.00 | 386.70 | 391.05 | 391.05 | 1.03% | 18,775 |
| Jul 31, 2025 | 387.85 | 390.00 | 382.30 | 387.05 | 387.05 | -0.48% | 7,493 |
| Jul 30, 2025 | 390.00 | 395.45 | 387.05 | 388.90 | 388.90 | 0.19% | 12,978 |
| Jul 29, 2025 | 386.75 | 390.00 | 381.00 | 388.15 | 388.15 | 1.01% | 9,504 |
| Jul 28, 2025 | 390.30 | 390.30 | 381.10 | 384.25 | 384.25 | -0.75% | 11,435 |
| Jul 25, 2025 | 396.80 | 396.80 | 385.05 | 387.15 | 383.65 | -1.58% | 18,635 |
| Jul 24, 2025 | 388.00 | 397.40 | 388.00 | 393.35 | 389.79 | 1.22% | 21,942 |
| Jul 23, 2025 | 391.70 | 394.50 | 384.35 | 388.60 | 385.09 | -0.79% | 19,123 |
| Jul 22, 2025 | 394.00 | 401.60 | 391.00 | 391.70 | 388.16 | -0.47% | 22,311 |
| Jul 21, 2025 | 400.50 | 402.90 | 390.30 | 393.55 | 389.99 | -1.71% | 19,254 |
| Jul 18, 2025 | 401.90 | 405.00 | 391.50 | 400.40 | 396.78 | 0.59% | 24,019 |
| Jul 17, 2025 | 396.70 | 407.00 | 392.85 | 398.05 | 394.45 | 1.49% | 44,247 |
| Jul 16, 2025 | 388.10 | 397.50 | 388.00 | 392.20 | 388.65 | -0.18% | 17,259 |
| Jul 15, 2025 | 391.00 | 395.55 | 385.85 | 392.90 | 389.35 | 2.01% | 11,558 |
| Jul 14, 2025 | 396.40 | 399.75 | 381.85 | 385.15 | 381.67 | -2.73% | 19,938 |
| Jul 11, 2025 | 396.05 | 407.70 | 392.95 | 395.95 | 392.37 | -0.03% | 46,536 |
| Jul 10, 2025 | 393.00 | 409.05 | 385.00 | 396.05 | 392.47 | 1.92% | 49,956 |
| Jul 9, 2025 | 387.80 | 391.30 | 384.85 | 388.60 | 385.09 | 0.67% | 31,050 |
| Jul 8, 2025 | 384.25 | 392.45 | 380.45 | 386.00 | 382.51 | 0.80% | 44,977 |
| Jul 7, 2025 | 383.00 | 389.90 | 376.30 | 382.95 | 379.49 | 1.02% | 57,506 |
| Jul 4, 2025 | 380.10 | 381.90 | 375.10 | 379.10 | 375.67 | 0.65% | 13,009 |
| Jul 3, 2025 | 378.00 | 381.30 | 374.15 | 376.65 | 373.24 | 0.71% | 12,941 |