EIH Associated Hotels Limited (NSE:EIHAHOTELS)
India · Delayed Price · Currency is INR 327.00
-0.90 (-0.27%)
May 22, 2026, 3:29 PM IST
NSE:EIHAHOTELS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 332.60 | 337.10 | 331.00 | 332.95 | 332.95 | -0.64% | 14,608 |
| May 7, 2026 | 333.00 | 339.00 | 331.50 | 335.10 | 335.10 | 1.16% | 13,736 |
| May 6, 2026 | 333.00 | 333.00 | 323.30 | 331.25 | 331.25 | 0.03% | 13,008 |
| May 5, 2026 | 334.00 | 334.00 | 327.00 | 331.15 | 331.15 | -0.24% | 8,904 |
| May 4, 2026 | 328.00 | 335.75 | 324.30 | 331.95 | 331.95 | 2.52% | 29,068 |
| Apr 30, 2026 | 326.70 | 326.70 | 320.05 | 323.80 | 323.80 | -0.29% | 11,813 |
| Apr 29, 2026 | 321.10 | 328.00 | 320.20 | 324.75 | 324.75 | 0.60% | 14,947 |
| Apr 28, 2026 | 322.50 | 325.95 | 320.55 | 322.80 | 322.80 | 0.67% | 6,793 |
| Apr 27, 2026 | 320.55 | 323.10 | 317.10 | 320.65 | 320.65 | 0.03% | 17,972 |
| Apr 24, 2026 | 327.90 | 327.90 | 317.45 | 320.55 | 320.55 | -1.03% | 11,076 |
| Apr 23, 2026 | 327.25 | 329.00 | 322.40 | 323.90 | 323.90 | -0.98% | 15,260 |
| Apr 22, 2026 | 333.00 | 333.00 | 326.00 | 327.10 | 327.10 | -0.77% | 16,111 |
| Apr 21, 2026 | 329.00 | 336.95 | 327.20 | 329.65 | 329.65 | 0.41% | 37,319 |
| Apr 20, 2026 | 328.00 | 330.55 | 323.30 | 328.30 | 328.30 | 0.21% | 13,441 |
| Apr 17, 2026 | 326.00 | 334.60 | 322.55 | 327.60 | 327.60 | 0.68% | 33,510 |
| Apr 16, 2026 | 326.70 | 327.45 | 320.80 | 325.40 | 325.40 | 0.90% | 19,019 |
| Apr 15, 2026 | 318.00 | 323.85 | 316.50 | 322.50 | 322.50 | 2.99% | 24,543 |
| Apr 13, 2026 | 314.90 | 316.90 | 305.30 | 313.15 | 313.15 | -1.29% | 14,804 |
| Apr 10, 2026 | 312.45 | 320.70 | 311.95 | 317.25 | 317.25 | 2.94% | 20,904 |
| Apr 9, 2026 | 320.40 | 320.40 | 304.20 | 308.20 | 308.20 | -3.04% | 33,407 |
| Apr 8, 2026 | 309.80 | 329.95 | 305.10 | 317.85 | 317.85 | 6.06% | 116,073 |
| Apr 7, 2026 | 294.00 | 302.00 | 292.15 | 299.70 | 299.70 | 1.90% | 22,604 |
| Apr 6, 2026 | 289.00 | 302.95 | 285.75 | 294.10 | 294.10 | 0.50% | 78,153 |
| Apr 2, 2026 | 279.00 | 298.95 | 275.00 | 292.65 | 292.65 | 4.00% | 29,012 |
| 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 |