EIH Limited (NSE:EIHOTEL)
India · Delayed Price · Currency is INR 313.55
-7.80 (-2.43%)
At close: Feb 27, 2026
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 321.00 | 321.00 | 311.00 | 313.55 | 313.55 | -2.43% | 623,651 |
| Feb 26, 2026 | 316.00 | 329.00 | 314.15 | 321.35 | 321.35 | 0.91% | 235,482 |
| Feb 25, 2026 | 321.50 | 323.10 | 313.55 | 318.45 | 318.45 | -0.62% | 200,340 |
| Feb 24, 2026 | 323.60 | 323.60 | 317.25 | 320.45 | 320.45 | -0.97% | 183,029 |
| Feb 23, 2026 | 327.00 | 329.60 | 319.95 | 323.60 | 323.60 | -0.92% | 168,089 |
| Feb 20, 2026 | 324.00 | 328.55 | 322.00 | 326.60 | 326.60 | 0.14% | 83,698 |
| Feb 19, 2026 | 333.10 | 336.25 | 324.15 | 326.15 | 326.15 | -2.09% | 65,285 |
| Feb 18, 2026 | 335.10 | 340.95 | 332.10 | 333.10 | 333.10 | -0.49% | 87,951 |
| Feb 17, 2026 | 332.90 | 336.40 | 329.80 | 334.75 | 334.75 | 1.35% | 145,808 |
| Feb 16, 2026 | 330.90 | 332.00 | 326.90 | 330.30 | 330.30 | 0.02% | 109,816 |
| Feb 13, 2026 | 332.15 | 332.95 | 327.80 | 330.25 | 330.25 | -1.06% | 172,342 |
| Feb 12, 2026 | 340.10 | 340.15 | 330.20 | 333.80 | 333.80 | -1.85% | 278,277 |
| Feb 11, 2026 | 351.00 | 351.00 | 336.55 | 340.10 | 340.10 | -1.83% | 363,463 |
| Feb 10, 2026 | 344.00 | 348.40 | 340.80 | 346.45 | 346.45 | 1.01% | 378,876 |
| Feb 9, 2026 | 349.05 | 349.45 | 336.40 | 343.00 | 343.00 | -1.45% | 1,233,529 |
| Feb 6, 2026 | 346.00 | 363.90 | 336.25 | 348.05 | 348.05 | 2.01% | 15,170,110 |
| Feb 5, 2026 | 333.95 | 374.65 | 327.25 | 341.20 | 341.20 | 2.65% | 22,370,130 |
| Feb 4, 2026 | 333.95 | 335.00 | 325.20 | 332.40 | 332.40 | 0.02% | 150,765 |
| Feb 3, 2026 | 333.00 | 335.95 | 328.90 | 332.35 | 332.35 | 2.25% | 229,515 |
| Feb 2, 2026 | 315.20 | 328.00 | 311.70 | 325.05 | 325.05 | 2.44% | 250,024 |
| Feb 1, 2026 | 314.55 | 321.50 | 310.05 | 317.30 | 317.30 | 0.87% | 113,543 |
| Jan 30, 2026 | 308.75 | 316.90 | 306.80 | 314.55 | 314.55 | 1.60% | 400,399 |
| Jan 29, 2026 | 315.55 | 317.00 | 306.25 | 309.60 | 309.60 | -1.82% | 289,722 |
| Jan 28, 2026 | 310.45 | 319.10 | 310.00 | 315.35 | 315.35 | 2.09% | 173,477 |
| Jan 27, 2026 | 321.25 | 321.95 | 304.50 | 308.90 | 308.90 | -4.19% | 1,661,309 |
| Jan 23, 2026 | 330.45 | 332.45 | 320.85 | 322.40 | 322.40 | -2.44% | 169,171 |
| Jan 22, 2026 | 335.70 | 336.90 | 329.20 | 330.45 | 330.45 | -0.11% | 149,608 |
| Jan 21, 2026 | 329.00 | 335.90 | 324.00 | 330.80 | 330.80 | 0.41% | 187,905 |
| Jan 20, 2026 | 337.95 | 337.95 | 327.05 | 329.45 | 329.45 | -2.23% | 214,607 |
| Jan 19, 2026 | 339.10 | 339.40 | 331.55 | 336.95 | 336.95 | -1.14% | 136,105 |
| Jan 16, 2026 | 344.25 | 346.70 | 337.90 | 340.85 | 340.85 | -1.16% | 176,719 |
| Jan 14, 2026 | 345.05 | 348.40 | 343.85 | 344.85 | 344.85 | -0.42% | 746,477 |
| Jan 13, 2026 | 347.05 | 347.45 | 342.65 | 346.30 | 346.30 | 0.29% | 163,386 |
| Jan 12, 2026 | 342.10 | 347.80 | 342.10 | 345.30 | 345.30 | -0.38% | 149,936 |
| Jan 9, 2026 | 350.10 | 352.00 | 344.60 | 346.60 | 346.60 | -1.08% | 102,712 |
| Jan 8, 2026 | 354.50 | 356.50 | 349.25 | 350.40 | 350.40 | -1.28% | 75,915 |
| Jan 7, 2026 | 355.50 | 356.90 | 352.00 | 354.95 | 354.95 | -0.39% | 117,570 |
| Jan 6, 2026 | 365.30 | 365.30 | 352.70 | 356.35 | 356.35 | -2.07% | 252,555 |
| Jan 5, 2026 | 369.70 | 371.05 | 361.60 | 363.90 | 363.90 | -0.93% | 166,396 |
| Jan 2, 2026 | 366.00 | 368.90 | 363.60 | 367.30 | 367.30 | 0.33% | 100,885 |
| Jan 1, 2026 | 368.25 | 370.20 | 364.55 | 366.10 | 366.10 | -0.58% | 45,668 |
| Dec 31, 2025 | 366.00 | 368.90 | 363.45 | 368.25 | 368.25 | 1.14% | 60,714 |
| Dec 30, 2025 | 364.15 | 366.55 | 361.00 | 364.10 | 364.10 | -0.01% | 134,171 |
| Dec 29, 2025 | 367.10 | 371.00 | 360.00 | 364.15 | 364.15 | -0.80% | 177,931 |
| Dec 26, 2025 | 363.65 | 368.40 | 362.00 | 367.10 | 367.10 | 0.92% | 76,571 |
| Dec 24, 2025 | 367.50 | 368.65 | 362.75 | 363.75 | 363.75 | -0.55% | 78,262 |
| Dec 23, 2025 | 368.95 | 369.05 | 364.20 | 365.75 | 365.75 | -0.61% | 93,189 |
| Dec 22, 2025 | 366.50 | 369.35 | 364.65 | 368.00 | 368.00 | 0.31% | 95,479 |
| Dec 19, 2025 | 360.30 | 368.00 | 359.55 | 366.85 | 366.85 | 1.82% | 1,227,273 |
| Dec 18, 2025 | 365.20 | 365.20 | 358.00 | 360.30 | 360.30 | -1.45% | 107,155 |