EIH Limited (NSE:EIHOTEL)
India · Delayed Price · Currency is INR 391.40
-27.05 (-6.46%)
Aug 14, 2025, 3:30 PM IST
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 408.25 | 409.50 | 390.05 | 393.00 | 393.00 | -6.08% | 1,692,586 |
| Aug 13, 2025 | 365.20 | 426.00 | 364.35 | 418.45 | 418.45 | 14.80% | 10,670,966 |
| Aug 12, 2025 | 360.00 | 365.20 | 359.10 | 364.50 | 364.50 | 1.35% | 82,434 |
| Aug 11, 2025 | 354.10 | 361.00 | 352.50 | 359.65 | 359.65 | 1.11% | 88,954 |
| Aug 8, 2025 | 360.00 | 366.00 | 354.35 | 355.70 | 355.70 | -1.03% | 256,047 |
| Aug 7, 2025 | 365.20 | 366.20 | 351.85 | 359.40 | 359.40 | -1.68% | 389,554 |
| Aug 6, 2025 | 367.00 | 371.00 | 360.70 | 365.55 | 365.55 | -1.69% | 431,472 |
| Aug 5, 2025 | 378.00 | 379.90 | 369.55 | 371.85 | 371.85 | -1.50% | 217,728 |
| Aug 4, 2025 | 378.00 | 383.95 | 370.50 | 377.50 | 377.50 | 0.31% | 288,544 |
| Aug 1, 2025 | 375.00 | 384.00 | 375.00 | 376.35 | 376.35 | 0.23% | 156,659 |
| Jul 31, 2025 | 371.20 | 381.60 | 371.20 | 375.50 | 375.50 | -1.16% | 192,858 |
| Jul 30, 2025 | 380.05 | 386.50 | 378.10 | 379.90 | 379.90 | 0.24% | 292,914 |
| Jul 29, 2025 | 378.40 | 381.50 | 374.05 | 379.00 | 377.50 | 0.73% | 178,569 |
| Jul 28, 2025 | 375.00 | 380.00 | 372.00 | 376.25 | 374.76 | 0.28% | 408,350 |
| Jul 25, 2025 | 386.90 | 386.90 | 374.20 | 375.20 | 373.72 | -3.21% | 194,558 |
| Jul 24, 2025 | 385.05 | 390.95 | 385.05 | 387.65 | 386.12 | 0.96% | 317,816 |
| Jul 23, 2025 | 381.90 | 385.00 | 374.85 | 383.95 | 382.43 | 0.95% | 232,581 |
| Jul 22, 2025 | 382.00 | 390.95 | 379.00 | 380.35 | 378.84 | -0.51% | 265,877 |
| Jul 21, 2025 | 380.95 | 384.00 | 377.30 | 382.30 | 380.79 | 0.47% | 224,251 |
| Jul 18, 2025 | 385.50 | 386.35 | 376.80 | 380.50 | 378.99 | -1.04% | 258,735 |
| Jul 17, 2025 | 382.75 | 393.40 | 381.25 | 384.50 | 382.98 | 1.08% | 942,941 |
| Jul 16, 2025 | 376.45 | 384.10 | 375.30 | 380.40 | 378.89 | 0.42% | 199,743 |
| Jul 15, 2025 | 374.50 | 380.80 | 374.50 | 378.80 | 377.30 | 0.80% | 193,056 |
| Jul 14, 2025 | 375.20 | 379.90 | 374.50 | 375.80 | 374.31 | -0.44% | 155,326 |
| Jul 11, 2025 | 380.90 | 383.75 | 374.00 | 377.45 | 375.96 | -0.91% | 295,689 |
| Jul 10, 2025 | 379.50 | 383.00 | 376.20 | 380.90 | 379.39 | 1.26% | 387,935 |
| Jul 9, 2025 | 372.60 | 379.00 | 371.65 | 376.15 | 374.66 | 1.24% | 678,736 |
| Jul 8, 2025 | 368.60 | 375.90 | 367.25 | 371.55 | 370.08 | 0.79% | 1,388,214 |
| Jul 7, 2025 | 366.40 | 370.35 | 365.00 | 368.65 | 367.19 | 0.60% | 119,980 |
| Jul 4, 2025 | 367.55 | 371.50 | 364.40 | 366.45 | 365.00 | -0.41% | 132,599 |
| Jul 3, 2025 | 363.85 | 370.50 | 363.10 | 367.95 | 366.49 | 1.13% | 305,670 |
| Jul 2, 2025 | 367.90 | 371.40 | 362.20 | 363.85 | 362.41 | -1.02% | 135,772 |
| Jul 1, 2025 | 371.60 | 371.60 | 364.00 | 367.60 | 366.15 | -0.47% | 165,285 |
| Jun 30, 2025 | 358.35 | 370.40 | 358.35 | 369.35 | 367.89 | 3.07% | 441,689 |
| Jun 27, 2025 | 366.80 | 368.00 | 357.00 | 358.35 | 356.93 | -1.66% | 1,093,188 |
| Jun 26, 2025 | 365.35 | 370.90 | 362.10 | 364.40 | 362.96 | 0.26% | 317,177 |
| Jun 25, 2025 | 349.80 | 365.60 | 349.80 | 363.45 | 362.01 | 3.99% | 484,553 |
| Jun 24, 2025 | 350.00 | 353.00 | 345.00 | 349.50 | 348.12 | 1.00% | 325,360 |
| Jun 23, 2025 | 343.10 | 349.30 | 341.40 | 346.05 | 344.68 | 0.44% | 145,143 |
| Jun 20, 2025 | 347.50 | 351.15 | 340.50 | 344.55 | 343.19 | -0.48% | 835,118 |
| Jun 19, 2025 | 353.80 | 355.50 | 344.10 | 346.20 | 344.83 | -1.98% | 214,203 |
| Jun 18, 2025 | 354.80 | 358.40 | 351.20 | 353.20 | 351.80 | -0.41% | 193,864 |
| Jun 17, 2025 | 360.00 | 362.90 | 353.00 | 354.65 | 353.25 | -1.25% | 263,847 |
| Jun 16, 2025 | 367.70 | 367.70 | 354.00 | 359.15 | 357.73 | 0.06% | 352,473 |
| Jun 13, 2025 | 355.00 | 363.65 | 354.00 | 358.95 | 357.53 | -1.56% | 315,454 |
| Jun 12, 2025 | 374.40 | 376.65 | 363.15 | 364.65 | 363.21 | -2.16% | 198,377 |
| Jun 11, 2025 | 382.00 | 382.75 | 371.10 | 372.70 | 371.22 | -1.68% | 310,762 |
| Jun 10, 2025 | 382.75 | 385.70 | 375.60 | 379.05 | 377.55 | -0.51% | 363,484 |
| Jun 9, 2025 | 376.45 | 384.80 | 374.05 | 381.00 | 379.49 | 1.71% | 496,075 |
| Jun 6, 2025 | 376.80 | 379.90 | 374.20 | 374.60 | 373.12 | 0.01% | 384,642 |