EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 292.90
+4.25 (1.47%)
Nov 11, 2026, 1:25 PM IST
NSE:EIHAHOTELS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 290.30 | 296.75 | 288.65 | 292.90 | 292.90 | 1.47% | 10,405 |
| Nov 9, 2026 | 286.40 | 290.00 | 283.10 | 288.65 | 288.65 | 1.91% | 7,228 |
| Nov 8, 2026 | 286.00 | 291.90 | 279.85 | 283.25 | 283.25 | -0.30% | 8,520 |
| Nov 6, 2026 | 265.35 | 286.95 | 265.35 | 284.10 | 284.10 | -2.29% | 15,419 |
| Nov 5, 2026 | 285.40 | 292.95 | 285.40 | 290.75 | 290.75 | 2.49% | 10,152 |
| Nov 4, 2026 | 280.10 | 285.80 | 280.10 | 283.70 | 283.70 | 1.09% | 6,643 |
| Nov 3, 2026 | 286.00 | 290.40 | 279.10 | 280.65 | 280.65 | -0.88% | 16,826 |
| Nov 2, 2026 | 279.60 | 290.00 | 276.80 | 283.15 | 283.15 | 1.91% | 12,615 |
| Oct 30, 2026 | 283.80 | 283.80 | 273.85 | 277.85 | 277.85 | -1.59% | 8,883 |
| Oct 29, 2026 | 279.80 | 284.80 | 278.00 | 282.35 | 282.35 | 1.64% | 9,885 |
| Oct 28, 2026 | 283.80 | 283.80 | 275.10 | 277.80 | 277.80 | -1.12% | 8,060 |
| Oct 27, 2026 | 279.20 | 286.40 | 275.10 | 280.95 | 280.95 | 1.32% | 8,684 |
| Oct 26, 2026 | 275.00 | 281.40 | 273.20 | 277.30 | 277.30 | -0.23% | 9,243 |
| Oct 23, 2026 | 287.95 | 288.80 | 272.00 | 277.95 | 277.95 | -3.47% | 20,609 |
| Oct 22, 2026 | 280.05 | 289.85 | 280.05 | 287.95 | 287.95 | 2.56% | 27,254 |
| Oct 21, 2026 | 288.70 | 291.70 | 280.00 | 280.75 | 280.75 | -2.75% | 11,268 |
| Oct 19, 2026 | 299.45 | 299.45 | 288.00 | 288.70 | 288.70 | -1.50% | 25,939 |
| Oct 16, 2026 | 291.95 | 295.00 | 285.00 | 293.10 | 293.10 | 1.91% | 39,833 |
| Oct 15, 2026 | 295.40 | 304.40 | 286.05 | 287.60 | 287.60 | -1.98% | 37,361 |
| Oct 14, 2026 | 292.20 | 294.90 | 286.40 | 293.40 | 293.40 | 0.43% | 9,310 |
| Oct 13, 2026 | 291.90 | 294.00 | 288.00 | 292.15 | 292.15 | 0.65% | 3,567 |
| Oct 12, 2026 | 290.70 | 294.25 | 287.55 | 290.25 | 290.25 | -0.14% | 5,685 |
| Oct 9, 2026 | 289.60 | 292.95 | 287.30 | 290.65 | 290.65 | -0.14% | 5,486 |
| Oct 8, 2026 | 297.30 | 297.30 | 288.00 | 291.05 | 291.05 | -2.10% | 6,532 |
| Oct 7, 2026 | 299.00 | 299.35 | 292.10 | 297.30 | 297.30 | -0.17% | 10,056 |
| Oct 6, 2026 | 294.40 | 299.70 | 293.00 | 297.80 | 297.80 | 1.15% | 10,394 |
| Oct 5, 2026 | 296.10 | 300.00 | 288.00 | 294.40 | 294.40 | -0.57% | 4,180 |
| Oct 1, 2026 | 289.00 | 300.60 | 289.00 | 296.10 | 296.10 | -0.35% | 13,263 |
| Sep 30, 2026 | 293.90 | 302.35 | 289.20 | 297.15 | 297.15 | 1.64% | 18,403 |
| Sep 29, 2026 | 289.00 | 294.35 | 286.00 | 292.35 | 292.35 | 0.81% | 11,583 |
| Sep 28, 2026 | 294.80 | 294.80 | 287.45 | 290.00 | 290.00 | -1.46% | 12,242 |
| Sep 25, 2026 | 285.60 | 299.80 | 284.55 | 294.30 | 294.30 | 1.98% | 30,841 |
| Sep 24, 2026 | 296.85 | 296.85 | 285.60 | 288.60 | 288.60 | -2.78% | 16,256 |
| Sep 23, 2026 | 296.10 | 300.35 | 294.40 | 296.85 | 296.85 | -0.65% | 8,693 |
| Sep 22, 2026 | 301.00 | 301.00 | 297.50 | 298.80 | 298.80 | -0.02% | 6,173 |
| Sep 21, 2026 | 305.00 | 307.00 | 293.05 | 298.85 | 298.85 | -1.53% | 44,457 |
| Sep 18, 2026 | 294.95 | 307.80 | 294.05 | 303.50 | 303.50 | 2.90% | 37,838 |
| Sep 17, 2026 | 286.95 | 297.90 | 286.95 | 294.95 | 294.95 | 2.77% | 16,981 |
| Sep 16, 2026 | 284.40 | 288.85 | 278.10 | 287.00 | 287.00 | 2.03% | 17,383 |
| Sep 15, 2026 | 289.40 | 292.05 | 280.10 | 281.30 | 281.30 | -2.14% | 20,478 |
| Sep 11, 2026 | 293.20 | 293.20 | 284.60 | 287.45 | 287.45 | -1.41% | 15,104 |
| Sep 10, 2026 | 292.10 | 295.15 | 290.00 | 291.55 | 291.55 | -0.60% | 9,363 |
| Sep 9, 2026 | 295.70 | 300.60 | 292.00 | 293.30 | 293.30 | -0.81% | 13,571 |
| Sep 8, 2026 | 296.45 | 299.90 | 293.00 | 295.70 | 295.70 | -0.25% | 11,850 |
| Sep 7, 2026 | 296.35 | 300.00 | 294.10 | 296.45 | 296.45 | -0.40% | 9,142 |
| 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 |