EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 294.90
+13.50 (4.80%)
Apr 2, 2026, 3:29 PM IST
NSE:EIHAHOTELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 284.90 | 287.85 | 276.05 | 281.40 | 281.40 | 4.13% | 32,435 |
| Mar 30, 2026 | 280.05 | 280.10 | 266.65 | 270.25 | 270.25 | -4.39% | 229,088 |
| Mar 27, 2026 | 295.95 | 295.95 | 281.00 | 282.65 | 282.65 | -4.24% | 47,868 |
| Mar 25, 2026 | 300.05 | 305.95 | 292.00 | 295.15 | 295.15 | -1.71% | 43,493 |
| Mar 24, 2026 | 287.85 | 306.90 | 274.55 | 300.30 | 300.30 | 6.58% | 139,959 |
| Mar 23, 2026 | 294.95 | 302.20 | 279.10 | 281.75 | 281.75 | -6.61% | 76,596 |
| Mar 20, 2026 | 304.00 | 309.90 | 300.20 | 301.70 | 301.70 | -0.49% | 15,952 |
| Mar 19, 2026 | 309.65 | 310.10 | 302.15 | 303.20 | 303.20 | -2.07% | 9,677 |
| Mar 18, 2026 | 302.40 | 314.20 | 302.00 | 309.60 | 309.60 | 2.89% | 24,224 |
| Mar 17, 2026 | 308.80 | 308.80 | 299.45 | 300.90 | 300.90 | -0.36% | 16,077 |
| Mar 16, 2026 | 302.00 | 312.40 | 286.55 | 302.00 | 302.00 | 0.72% | 90,820 |
| Mar 13, 2026 | 315.00 | 319.20 | 297.00 | 299.85 | 299.85 | -5.04% | 42,265 |
| Mar 12, 2026 | 312.00 | 322.15 | 310.05 | 315.75 | 315.75 | 0.85% | 21,473 |
| Mar 11, 2026 | 313.40 | 316.15 | 312.35 | 313.10 | 313.10 | -0.10% | 14,821 |
| Mar 10, 2026 | 313.55 | 316.80 | 312.05 | 313.40 | 313.40 | -0.05% | 12,483 |
| Mar 9, 2026 | 321.50 | 322.25 | 310.05 | 313.55 | 313.55 | -2.70% | 28,783 |
| Mar 6, 2026 | 323.60 | 328.00 | 318.50 | 322.25 | 322.25 | -1.41% | 26,645 |
| Mar 5, 2026 | 314.00 | 348.00 | 314.00 | 326.85 | 326.85 | 3.94% | 152,747 |
| Mar 4, 2026 | 320.00 | 320.00 | 310.25 | 314.45 | 314.45 | -2.59% | 16,082 |
| Mar 2, 2026 | 320.00 | 328.00 | 312.40 | 322.80 | 322.80 | -2.06% | 25,443 |
| Feb 27, 2026 | 332.40 | 332.60 | 328.05 | 329.60 | 329.60 | -1.30% | 8,525 |
| Feb 26, 2026 | 328.05 | 335.55 | 328.05 | 333.95 | 333.95 | 1.64% | 5,979 |
| Feb 25, 2026 | 332.40 | 334.55 | 328.00 | 328.55 | 328.55 | -1.16% | 16,491 |
| Feb 24, 2026 | 338.60 | 338.60 | 331.90 | 332.40 | 332.40 | -1.20% | 5,363 |
| Feb 23, 2026 | 336.10 | 337.70 | 333.50 | 336.45 | 336.45 | -0.40% | 11,823 |
| Feb 20, 2026 | 330.90 | 353.45 | 330.15 | 337.80 | 337.80 | 1.20% | 37,454 |
| Feb 19, 2026 | 335.00 | 337.95 | 333.00 | 333.80 | 333.80 | -0.45% | 5,616 |
| Feb 18, 2026 | 332.90 | 338.35 | 331.60 | 335.30 | 335.30 | 0.22% | 8,138 |
| Feb 17, 2026 | 330.30 | 337.40 | 325.35 | 334.55 | 334.55 | 0.78% | 16,151 |
| Feb 16, 2026 | 337.80 | 339.05 | 330.00 | 331.95 | 331.95 | -1.73% | 16,092 |
| Feb 13, 2026 | 338.90 | 340.00 | 334.70 | 337.80 | 337.80 | -0.30% | 9,901 |
| Feb 12, 2026 | 340.05 | 340.05 | 335.00 | 338.80 | 338.80 | -0.37% | 9,818 |
| Feb 11, 2026 | 351.80 | 351.80 | 334.05 | 340.05 | 340.05 | -2.93% | 31,127 |
| Feb 10, 2026 | 350.10 | 358.55 | 347.10 | 350.30 | 350.30 | -0.79% | 27,182 |
| Feb 9, 2026 | 362.40 | 363.30 | 345.15 | 353.10 | 353.10 | -1.06% | 39,230 |
| Feb 6, 2026 | 354.00 | 362.95 | 344.05 | 356.90 | 356.90 | 2.47% | 62,894 |
| Feb 5, 2026 | 337.00 | 357.45 | 335.00 | 348.30 | 348.30 | 1.93% | 61,425 |
| Feb 4, 2026 | 341.40 | 343.05 | 336.00 | 341.70 | 341.70 | 1.02% | 14,762 |
| Feb 3, 2026 | 334.30 | 344.20 | 332.50 | 338.25 | 338.25 | 2.02% | 10,539 |
| Feb 2, 2026 | 330.85 | 333.85 | 323.35 | 331.55 | 331.55 | -0.39% | 10,471 |
| Feb 1, 2026 | 331.00 | 343.70 | 326.15 | 332.85 | 332.85 | 0.18% | 12,019 |
| Jan 30, 2026 | 319.00 | 335.00 | 319.00 | 332.25 | 332.25 | 2.56% | 12,226 |
| Jan 29, 2026 | 327.20 | 331.60 | 320.10 | 323.95 | 323.95 | -2.37% | 13,887 |
| Jan 28, 2026 | 318.00 | 335.00 | 318.00 | 331.80 | 331.80 | 3.72% | 15,588 |
| Jan 27, 2026 | 325.10 | 333.95 | 318.05 | 319.90 | 319.90 | -1.83% | 13,869 |
| Jan 23, 2026 | 340.00 | 340.00 | 325.05 | 325.85 | 325.85 | -3.84% | 10,409 |
| Jan 22, 2026 | 332.10 | 339.85 | 331.05 | 338.85 | 338.85 | 1.12% | 13,382 |
| Jan 21, 2026 | 320.00 | 339.00 | 315.00 | 335.10 | 335.10 | 3.30% | 24,041 |
| Jan 20, 2026 | 335.00 | 338.35 | 321.05 | 324.40 | 324.40 | -3.87% | 21,672 |
| Jan 19, 2026 | 336.10 | 341.45 | 335.05 | 337.45 | 337.45 | -1.13% | 9,428 |