EIH Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	320.00	323.00	317.80	321.60	-	0.88%	51,823
May 22, 2026	321.05	321.10	317.75	318.80	318.80	-0.22%	44,165
May 21, 2026	322.00	325.80	317.55	319.50	319.50	-0.93%	101,773
May 20, 2026	326.05	326.05	317.85	322.50	322.50	-1.15%	112,343
May 19, 2026	323.00	330.65	320.30	326.25	326.25	1.16%	134,447
May 18, 2026	317.40	323.95	310.00	322.50	322.50	2.02%	193,005
May 15, 2026	321.85	323.05	315.00	316.10	316.10	-1.17%	73,448
May 14, 2026	318.70	324.95	314.30	319.85	319.85	0.47%	88,185
May 13, 2026	313.00	321.00	312.50	318.35	318.35	0.14%	130,630
May 12, 2026	327.00	328.95	316.00	317.90	317.90	-2.62%	130,125
May 11, 2026	335.15	335.15	325.70	326.45	326.45	-2.67%	136,085
May 8, 2026	337.00	337.05	332.70	335.40	335.40	0.13%	85,499
May 7, 2026	335.00	336.00	332.00	334.95	334.95	0.53%	109,896
May 6, 2026	330.85	335.50	323.55	333.20	333.20	1.22%	184,767
May 5, 2026	326.70	330.00	323.20	329.20	329.20	0.77%	90,277
May 4, 2026	323.90	328.50	323.90	326.70	326.70	2.43%	155,467
Apr 30, 2026	323.00	325.90	317.40	318.95	318.95	-1.35%	128,780
Apr 29, 2026	328.60	330.65	322.00	323.30	323.30	-0.89%	122,727
Apr 28, 2026	329.95	330.20	325.00	326.20	326.20	-0.75%	294,975
Apr 27, 2026	328.00	332.15	327.35	328.65	328.65	0.69%	95,308
Apr 24, 2026	330.55	335.60	324.30	326.40	326.40	-1.55%	115,927
Apr 23, 2026	336.95	339.55	330.10	331.55	331.55	-2.07%	116,345
Apr 22, 2026	335.00	339.40	331.55	338.55	338.55	-0.34%	178,987
Apr 21, 2026	333.55	341.75	331.80	339.70	339.70	2.17%	436,730
Apr 20, 2026	323.00	335.00	318.00	332.50	332.50	3.29%	634,794
Apr 17, 2026	319.05	323.85	318.80	321.90	321.90	0.66%	188,990
Apr 16, 2026	317.10	320.95	313.40	319.80	319.80	1.51%	327,255
Apr 15, 2026	312.90	316.55	311.65	315.05	315.05	2.16%	291,465
Apr 13, 2026	304.00	314.20	301.00	308.40	308.40	-1.22%	367,363
Apr 10, 2026	308.40	314.70	307.25	312.20	312.20	1.36%	689,353
Apr 9, 2026	308.00	310.25	303.90	308.00	308.00	0.23%	307,235
Apr 8, 2026	307.95	310.35	300.85	307.30	307.30	3.29%	902,520
Apr 7, 2026	303.55	305.45	295.40	297.50	297.50	-2.01%	1,914,955
Apr 6, 2026	290.00	333.40	282.10	303.60	303.60	5.34%	32,932,880
Apr 2, 2026	277.00	289.90	271.15	288.20	288.20	2.93%	313,903
Apr 1, 2026	281.60	289.85	278.35	280.00	280.00	2.36%	722,376
Mar 30, 2026	283.00	284.25	271.85	273.55	273.55	-3.78%	465,052
Mar 27, 2026	297.50	299.10	282.70	284.30	284.30	-5.09%	503,495
Mar 25, 2026	302.00	309.50	298.60	299.55	299.55	-0.48%	278,227
Mar 24, 2026	295.40	302.85	287.80	301.00	301.00	3.15%	365,631
Mar 23, 2026	303.00	308.00	288.20	291.80	291.80	-5.72%	305,138
Mar 20, 2026	314.50	317.85	308.30	309.50	309.50	-1.50%	192,078
Mar 19, 2026	320.10	323.30	311.55	314.20	314.20	-2.78%	129,457
Mar 18, 2026	316.00	326.45	313.95	323.20	323.20	2.34%	242,014
Mar 17, 2026	319.25	319.25	312.90	315.80	315.80	0.40%	110,636
Mar 16, 2026	319.70	319.70	309.60	314.55	314.55	-1.02%	293,798
Mar 13, 2026	329.70	329.70	315.05	317.80	317.80	-4.22%	223,746
Mar 12, 2026	318.00	333.95	313.35	331.80	331.80	3.67%	708,559
Mar 11, 2026	315.00	321.15	314.50	320.05	320.05	1.47%	184,799
Mar 10, 2026	320.00	320.05	313.80	315.40	315.40	0.14%	199,147