EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 336.30
+1.00 (0.30%)
Feb 19, 2026, 2:10 PM IST
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 338.50 | 342.40 | 337.55 | 341.30 | 341.30 | -0.10% | 10,764 |
| Jan 14, 2026 | 335.00 | 347.90 | 335.00 | 341.65 | 341.65 | 1.02% | 14,207 |
| Jan 13, 2026 | 341.00 | 344.90 | 337.65 | 338.20 | 338.20 | -0.66% | 13,965 |
| Jan 12, 2026 | 335.80 | 344.85 | 335.80 | 340.45 | 340.45 | 0.18% | 12,497 |
| Jan 9, 2026 | 347.20 | 356.25 | 334.70 | 339.85 | 339.85 | -2.96% | 27,926 |
| Jan 8, 2026 | 353.20 | 355.70 | 346.80 | 350.20 | 350.20 | -1.84% | 14,490 |
| Jan 7, 2026 | 349.70 | 357.00 | 349.70 | 356.75 | 356.75 | 0.93% | 8,088 |
| Jan 6, 2026 | 350.25 | 354.85 | 350.25 | 353.45 | 353.45 | 0.06% | 9,327 |
| Jan 5, 2026 | 359.10 | 360.50 | 352.10 | 353.25 | 353.25 | -1.63% | 17,195 |
| Jan 2, 2026 | 354.00 | 359.90 | 354.00 | 359.10 | 359.10 | 0.73% | 7,259 |
| Jan 1, 2026 | 356.05 | 359.20 | 355.10 | 356.50 | 356.50 | -0.60% | 6,633 |
| Dec 31, 2025 | 358.50 | 360.00 | 355.55 | 358.65 | 358.65 | 0.31% | 8,544 |
| Dec 30, 2025 | 358.50 | 359.90 | 355.35 | 357.55 | 357.55 | -0.17% | 4,481 |
| Dec 29, 2025 | 362.00 | 363.20 | 356.00 | 358.15 | 358.15 | -0.01% | 11,457 |
| Dec 26, 2025 | 358.60 | 360.35 | 355.10 | 358.20 | 358.20 | -0.01% | 7,020 |
| Dec 24, 2025 | 362.35 | 362.35 | 356.00 | 358.25 | 358.25 | -0.04% | 6,081 |
| Dec 23, 2025 | 360.90 | 361.95 | 354.20 | 358.40 | 358.40 | -0.71% | 7,902 |
| Dec 22, 2025 | 359.80 | 370.00 | 355.00 | 360.95 | 360.95 | 1.32% | 14,382 |
| Dec 19, 2025 | 357.00 | 359.80 | 352.05 | 356.25 | 356.25 | -0.31% | 8,138 |
| Dec 18, 2025 | 353.60 | 359.00 | 352.50 | 357.35 | 357.35 | 1.06% | 4,718 |
| Dec 17, 2025 | 359.70 | 359.70 | 352.10 | 353.60 | 353.60 | -0.76% | 4,425 |
| Dec 16, 2025 | 356.95 | 357.65 | 353.40 | 356.30 | 356.30 | -0.38% | 5,591 |
| Dec 15, 2025 | 359.00 | 360.00 | 352.65 | 357.65 | 357.65 | -0.17% | 9,142 |
| Dec 12, 2025 | 355.05 | 360.00 | 352.00 | 358.25 | 358.25 | 1.26% | 13,850 |
| Dec 11, 2025 | 355.75 | 363.40 | 350.50 | 353.80 | 353.80 | -0.72% | 9,667 |
| Dec 10, 2025 | 351.25 | 364.00 | 351.25 | 356.35 | 356.35 | 0.95% | 13,412 |
| Dec 9, 2025 | 351.00 | 359.00 | 340.00 | 353.00 | 353.00 | 0.56% | 20,382 |