EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 296.45
-1.20 (-0.40%)
Sep 7, 2026, 3:29 PM IST
NSE:EIHAHOTELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 305.45 | 308.60 | 295.30 | 297.65 | 297.65 | -2.04% | 11,705 |
| Sep 3, 2026 | 309.70 | 310.00 | 302.55 | 303.85 | 303.85 | -1.30% | 6,048 |
| Sep 2, 2026 | 290.50 | 309.85 | 290.30 | 307.85 | 307.85 | 4.96% | 49,556 |
| Sep 1, 2026 | 301.00 | 303.60 | 291.20 | 293.30 | 293.30 | -2.59% | 23,651 |
| Aug 31, 2026 | 301.80 | 302.40 | 299.10 | 301.10 | 301.10 | -0.23% | 9,440 |
| Aug 28, 2026 | 302.55 | 302.55 | 299.00 | 301.80 | 301.80 | -0.25% | 6,180 |
| Aug 27, 2026 | 303.70 | 306.70 | 300.10 | 302.55 | 302.55 | 0.20% | 10,449 |
| Aug 26, 2026 | 302.60 | 304.00 | 299.75 | 301.95 | 301.95 | 0.38% | 9,498 |
| Aug 25, 2026 | 302.60 | 302.60 | 295.10 | 300.80 | 300.80 | 0.99% | 8,852 |
| Aug 24, 2026 | 297.80 | 302.65 | 294.85 | 297.85 | 297.85 | 1.07% | 28,181 |
| Aug 21, 2026 | 293.00 | 300.00 | 293.00 | 294.70 | 294.70 | 0.02% | 15,356 |
| Aug 20, 2026 | 296.20 | 300.40 | 294.00 | 294.65 | 294.65 | 0.08% | 12,346 |
| Aug 19, 2026 | 294.00 | 296.90 | 292.45 | 294.40 | 294.40 | 0.31% | 10,096 |
| Aug 18, 2026 | 294.45 | 296.75 | 289.45 | 293.50 | 293.50 | 0.44% | 18,024 |
| Aug 17, 2026 | 299.25 | 300.00 | 290.00 | 292.20 | 292.20 | -2.36% | 18,210 |
| Aug 14, 2026 | 298.95 | 301.40 | 293.60 | 299.25 | 299.25 | 0.10% | 10,893 |
| Aug 13, 2026 | 294.50 | 302.65 | 292.35 | 298.95 | 298.95 | 2.08% | 15,277 |
| Aug 12, 2026 | 296.95 | 296.95 | 291.50 | 292.85 | 292.85 | -0.73% | 9,539 |
| Aug 11, 2026 | 295.00 | 298.10 | 291.35 | 295.00 | 295.00 | - | 13,836 |
| Aug 10, 2026 | 302.50 | 305.70 | 294.00 | 295.00 | 295.00 | -2.50% | 33,397 |
| Aug 7, 2026 | 312.60 | 315.00 | 296.30 | 302.55 | 302.55 | -2.62% | 52,672 |
| Aug 6, 2026 | 312.00 | 314.70 | 308.20 | 310.70 | 310.70 | 0.42% | 18,592 |
| Aug 5, 2026 | 316.80 | 316.80 | 305.05 | 309.40 | 309.40 | -2.01% | 35,240 |
| Aug 4, 2026 | 314.10 | 319.95 | 307.20 | 315.75 | 315.75 | 1.02% | 37,637 |
| Aug 3, 2026 | 313.00 | 317.00 | 309.20 | 312.55 | 312.55 | 0.84% | 14,302 |
| Jul 31, 2026 | 315.70 | 317.90 | 305.20 | 309.95 | 309.95 | -1.23% | 31,525 |
| Jul 30, 2026 | 319.40 | 320.00 | 312.60 | 313.80 | 313.80 | -0.66% | 12,701 |
| Jul 29, 2026 | 309.05 | 322.00 | 307.80 | 315.90 | 315.90 | 2.08% | 26,125 |
| Jul 28, 2026 | 316.95 | 319.00 | 307.70 | 309.45 | 309.45 | -1.28% | 12,189 |
| Jul 27, 2026 | 312.00 | 320.90 | 312.00 | 316.95 | 313.45 | 1.95% | 6,800 |
| Jul 24, 2026 | 311.80 | 313.70 | 302.65 | 310.90 | 307.47 | 0.70% | 16,640 |
| Jul 23, 2026 | 318.75 | 319.45 | 307.25 | 308.75 | 305.34 | -2.39% | 22,610 |
| Jul 22, 2026 | 324.65 | 327.25 | 313.90 | 316.30 | 312.81 | -2.57% | 15,201 |
| Jul 21, 2026 | 316.10 | 327.00 | 316.10 | 324.65 | 321.06 | 2.70% | 24,284 |
| Jul 20, 2026 | 320.55 | 320.55 | 314.70 | 316.10 | 312.61 | -1.65% | 19,486 |
| Jul 17, 2026 | 320.75 | 324.85 | 319.00 | 321.40 | 317.85 | -0.57% | 10,121 |
| Jul 16, 2026 | 327.30 | 327.50 | 320.00 | 323.25 | 319.68 | -1.31% | 8,261 |
| Jul 15, 2026 | 329.45 | 331.00 | 325.40 | 327.55 | 323.93 | -0.58% | 16,662 |
| Jul 14, 2026 | 328.40 | 330.90 | 323.05 | 329.45 | 325.81 | 0.98% | 22,728 |
| Jul 13, 2026 | 321.80 | 329.15 | 315.40 | 326.25 | 322.65 | 2.03% | 30,860 |
| Jul 10, 2026 | 319.20 | 324.90 | 316.15 | 319.75 | 316.22 | 0.76% | 11,360 |
| Jul 9, 2026 | 316.00 | 325.50 | 312.75 | 317.35 | 313.85 | 1.47% | 20,110 |
| Jul 8, 2026 | 322.35 | 325.10 | 310.00 | 312.75 | 309.30 | -4.15% | 16,785 |
| Jul 7, 2026 | 328.00 | 331.90 | 324.10 | 326.30 | 322.70 | 1.07% | 17,799 |
| Jul 6, 2026 | 328.70 | 328.70 | 320.95 | 322.85 | 319.28 | -0.86% | 9,230 |
| Jul 3, 2026 | 326.00 | 328.40 | 323.55 | 325.65 | 322.05 | 0.51% | 9,062 |
| Jul 2, 2026 | 324.95 | 326.80 | 322.10 | 324.00 | 320.42 | -0.29% | 9,821 |
| Jul 1, 2026 | 325.80 | 330.90 | 323.10 | 324.95 | 321.36 | 0.29% | 21,181 |
| Jun 30, 2026 | 325.35 | 325.35 | 320.70 | 324.00 | 320.42 | 0.02% | 3,277 |
| Jun 29, 2026 | 322.05 | 325.15 | 322.00 | 323.95 | 320.37 | 0.59% | 11,285 |