EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 324.65
+8.55 (2.70%)
Jul 21, 2026, 3:29 PM IST
NSE:EIHAHOTELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 316.10 | 327.00 | 316.10 | 324.65 | - | 2.70% | 24,284 |
| Jul 20, 2026 | 320.55 | 320.55 | 314.70 | 316.10 | 316.10 | -1.65% | 19,486 |
| Jul 17, 2026 | 320.75 | 324.85 | 319.00 | 321.40 | 321.40 | -0.57% | 10,121 |
| Jul 16, 2026 | 327.30 | 327.50 | 320.00 | 323.25 | 323.25 | -1.31% | 8,261 |
| Jul 15, 2026 | 329.45 | 331.00 | 325.40 | 327.55 | 327.55 | -0.58% | 16,662 |
| Jul 14, 2026 | 328.40 | 330.90 | 323.05 | 329.45 | 329.45 | 0.98% | 22,728 |
| Jul 13, 2026 | 321.80 | 329.15 | 315.40 | 326.25 | 326.25 | 2.03% | 30,860 |
| Jul 10, 2026 | 319.20 | 324.90 | 316.15 | 319.75 | 319.75 | 0.76% | 11,360 |
| Jul 9, 2026 | 316.00 | 325.50 | 312.75 | 317.35 | 317.35 | 1.47% | 20,110 |
| Jul 8, 2026 | 322.35 | 325.10 | 310.00 | 312.75 | 312.75 | -4.15% | 16,785 |
| Jul 7, 2026 | 328.00 | 331.90 | 324.10 | 326.30 | 326.30 | 1.07% | 17,799 |
| Jul 6, 2026 | 328.70 | 328.70 | 320.95 | 322.85 | 322.85 | -0.86% | 9,230 |
| Jul 3, 2026 | 326.00 | 328.40 | 323.55 | 325.65 | 325.65 | 0.51% | 9,062 |
| Jul 2, 2026 | 324.95 | 326.80 | 322.10 | 324.00 | 324.00 | -0.29% | 9,821 |
| Jul 1, 2026 | 325.80 | 330.90 | 323.10 | 324.95 | 324.95 | 0.29% | 21,181 |
| Jun 30, 2026 | 325.35 | 325.35 | 320.70 | 324.00 | 324.00 | 0.02% | 3,277 |
| Jun 29, 2026 | 322.05 | 325.15 | 322.00 | 323.95 | 323.95 | 0.59% | 11,285 |
| Jun 25, 2026 | 326.60 | 326.60 | 320.00 | 322.05 | 322.05 | -0.17% | 9,034 |
| Jun 24, 2026 | 320.25 | 324.70 | 320.10 | 322.60 | 322.60 | 0.73% | 6,348 |
| Jun 23, 2026 | 328.10 | 328.10 | 318.10 | 320.25 | 320.25 | -1.79% | 20,254 |
| Jun 22, 2026 | 329.65 | 331.95 | 325.35 | 326.10 | 326.10 | 0.31% | 21,979 |
| Jun 19, 2026 | 323.00 | 334.90 | 317.55 | 325.10 | 325.10 | 1.40% | 46,038 |
| Jun 18, 2026 | 318.50 | 322.50 | 311.00 | 320.60 | 320.60 | 1.63% | 15,369 |
| Jun 17, 2026 | 307.20 | 319.45 | 307.20 | 315.45 | 315.45 | 1.84% | 10,408 |
| Jun 16, 2026 | 311.90 | 311.90 | 305.25 | 309.75 | 309.75 | 0.39% | 7,806 |
| Jun 15, 2026 | 314.70 | 314.70 | 305.00 | 308.55 | 308.55 | 1.88% | 16,747 |
| Jun 12, 2026 | 296.40 | 304.80 | 296.00 | 302.85 | 302.85 | 2.80% | 5,908 |
| Jun 11, 2026 | 295.00 | 298.25 | 292.20 | 294.60 | 294.60 | -0.71% | 11,892 |
| Jun 10, 2026 | 303.90 | 303.90 | 296.00 | 296.70 | 296.70 | -0.85% | 9,317 |
| Jun 9, 2026 | 299.00 | 301.50 | 291.10 | 299.25 | 299.25 | 1.06% | 17,546 |
| Jun 8, 2026 | 291.50 | 302.80 | 291.50 | 296.10 | 296.10 | -0.40% | 9,240 |
| Jun 5, 2026 | 298.00 | 302.00 | 295.20 | 297.30 | 297.30 | 0.22% | 11,090 |
| Jun 4, 2026 | 301.95 | 306.40 | 294.45 | 296.65 | 296.65 | -2.05% | 19,354 |
| Jun 3, 2026 | 297.50 | 304.35 | 297.10 | 302.85 | 302.85 | 1.29% | 13,738 |
| Jun 2, 2026 | 296.15 | 304.90 | 296.15 | 299.00 | 299.00 | -1.35% | 19,855 |
| Jun 1, 2026 | 311.40 | 313.30 | 302.00 | 303.10 | 303.10 | -3.55% | 18,222 |
| May 29, 2026 | 312.15 | 315.70 | 310.75 | 314.25 | 314.25 | 0.79% | 11,460 |
| May 27, 2026 | 314.55 | 318.95 | 310.00 | 311.80 | 311.80 | -0.87% | 21,994 |
| May 26, 2026 | 320.85 | 323.85 | 314.00 | 314.55 | 314.55 | -1.96% | 18,604 |
| May 25, 2026 | 326.80 | 326.80 | 317.00 | 320.85 | 320.85 | -0.68% | 20,455 |
| May 22, 2026 | 334.00 | 334.00 | 320.00 | 323.05 | 323.05 | -1.48% | 12,882 |
| May 21, 2026 | 326.10 | 334.00 | 322.35 | 327.90 | 327.90 | 1.16% | 10,292 |
| May 20, 2026 | 327.60 | 327.60 | 321.10 | 324.15 | 324.15 | -0.46% | 3,311 |
| May 19, 2026 | 324.95 | 330.45 | 323.75 | 325.65 | 325.65 | 1.01% | 9,100 |
| May 18, 2026 | 317.80 | 324.30 | 313.35 | 322.40 | 322.40 | 1.54% | 15,243 |
| May 15, 2026 | 319.65 | 320.00 | 315.20 | 317.50 | 317.50 | 0.19% | 6,439 |
| May 14, 2026 | 316.15 | 322.90 | 311.05 | 316.90 | 316.90 | 0.28% | 17,148 |
| May 13, 2026 | 318.60 | 322.50 | 314.00 | 316.00 | 316.00 | -0.49% | 11,648 |
| May 12, 2026 | 328.45 | 329.90 | 312.25 | 317.55 | 317.55 | -2.74% | 22,820 |
| May 11, 2026 | 331.00 | 332.00 | 323.70 | 326.50 | 326.50 | -1.94% | 25,334 |