EIH Limited (NSE:EIHOTEL)
India flag India · Delayed Price · Currency is INR
371.10
-4.05 (-1.08%)
Sep 29, 2025, 10:30 AM IST

EIH Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025377.10381.45371.55375.15375.15-1.07%241,264
Sep 25, 2025381.40384.55378.20379.20379.20-1.11%103,629
Sep 24, 2025388.00390.70382.05383.45383.45-0.97%137,856
Sep 23, 2025394.00394.00384.10387.20387.20-1.11%256,046
Sep 22, 2025390.00395.45388.85391.55391.550.12%200,248
Sep 19, 2025405.00405.55390.05391.10391.10-2.68%547,435
Sep 18, 2025403.25404.55400.00401.85401.85-0.35%153,826
Sep 17, 2025402.00405.00397.00403.25403.250.55%282,453
Sep 16, 2025403.10405.00398.75401.05401.050.01%220,571
Sep 15, 2025397.15403.00394.15401.00401.000.97%266,603
Sep 12, 2025400.00401.50395.00397.15397.15-0.55%170,444
Sep 11, 2025405.00406.45398.00399.35399.35-0.45%175,766
Sep 10, 2025409.50410.15399.15401.15401.15-1.61%329,349
Sep 9, 2025421.60434.80405.00407.70407.70-2.50%1,448,010
Sep 8, 2025414.05423.20408.10418.15418.151.70%557,173
Sep 5, 2025414.00418.85408.25411.15411.15-0.28%340,758
Sep 4, 2025418.00418.95410.90412.30412.30-0.05%380,581
Sep 3, 2025400.90417.50400.90412.50412.503.63%2,095,252
Sep 2, 2025399.95407.35396.45398.05398.050.32%280,802
Sep 1, 2025399.90406.75395.35396.80396.80-0.55%266,439
Aug 29, 2025402.00407.90397.35399.00399.00-0.73%176,455
Aug 28, 2025405.00409.40400.80401.95401.95-0.86%453,197
Aug 26, 2025411.20411.90401.10405.45405.45-1.40%435,784
Aug 25, 2025408.95412.30404.10411.20411.201.23%571,355
Aug 22, 2025406.00418.70403.85406.20406.200.97%1,049,812
Aug 21, 2025402.00405.80397.00402.30402.300.20%2,713,316
Aug 20, 2025387.00404.00385.25401.50401.504.23%1,989,661
Aug 19, 2025388.95390.70382.85385.20385.20-0.28%273,920
Aug 18, 2025393.85394.75384.20386.30386.30-1.48%400,038
Aug 14, 2025408.25409.50390.00392.10392.10-6.30%1,751,605
Aug 13, 2025365.20426.00364.35418.45418.4514.80%10,670,976
Aug 12, 2025360.00365.20359.10364.50364.501.35%82,434
Aug 11, 2025354.10361.00352.50359.65359.651.11%88,954
Aug 8, 2025360.00366.00354.35355.70355.70-1.03%256,047
Aug 7, 2025365.20366.20351.85359.40359.40-1.68%389,554
Aug 6, 2025367.00371.00360.70365.55365.55-1.69%431,472
Aug 5, 2025378.00379.90369.55371.85371.85-1.50%217,728
Aug 4, 2025378.00383.95370.50377.50377.500.31%288,544
Aug 1, 2025375.00384.00375.00376.35376.350.23%156,659
Jul 31, 2025371.20381.60371.20375.50375.50-1.16%192,858
Jul 30, 2025380.05386.50378.10379.90379.900.24%292,914
Jul 29, 2025378.40381.50374.05379.00377.500.73%178,569
Jul 28, 2025375.00380.00372.00376.25374.760.28%408,350
Jul 25, 2025386.90386.90374.20375.20373.72-3.21%194,558
Jul 24, 2025385.05390.95385.05387.65386.120.96%317,816
Jul 23, 2025381.90385.00374.85383.95382.430.95%232,581
Jul 22, 2025382.00390.95379.00380.35378.84-0.51%265,877
Jul 21, 2025380.95384.00377.30382.30380.790.47%224,251
Jul 18, 2025385.50386.35376.80380.50378.99-1.04%258,735
Jul 17, 2025382.75393.40381.25384.50382.981.08%942,941