EIH Limited (NSE:EIHOTEL)
India · Delayed Price · Currency is INR 331.25
+4.85 (1.49%)
Jul 27, 2026, 1:30 PM IST
EIH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 327.05 | 330.90 | 327.05 | 330.05 | - | 1.12% | 56,107 |
| Jul 24, 2026 | 319.00 | 328.95 | 317.00 | 326.40 | 326.40 | 1.57% | 156,876 |
| Jul 23, 2026 | 333.00 | 333.05 | 320.00 | 321.35 | 321.35 | -3.11% | 180,741 |
| Jul 22, 2026 | 334.00 | 334.50 | 330.00 | 331.65 | 331.65 | -1.07% | 76,006 |
| Jul 21, 2026 | 335.00 | 337.40 | 332.55 | 335.25 | 335.25 | -1.46% | 115,956 |
| Jul 20, 2026 | 339.70 | 342.00 | 335.00 | 340.20 | 340.20 | 0.43% | 135,243 |
| Jul 17, 2026 | 336.00 | 339.80 | 334.25 | 338.75 | 338.75 | 0.83% | 132,003 |
| Jul 16, 2026 | 339.05 | 340.85 | 332.60 | 335.95 | 335.95 | -0.90% | 126,593 |
| Jul 15, 2026 | 334.90 | 340.75 | 333.70 | 339.00 | 339.00 | 0.65% | 214,531 |
| Jul 14, 2026 | 333.65 | 340.90 | 332.10 | 336.80 | 336.80 | -0.07% | 260,018 |
| Jul 13, 2026 | 328.00 | 340.00 | 326.00 | 337.05 | 337.05 | 2.21% | 239,951 |
| Jul 10, 2026 | 330.00 | 332.90 | 326.60 | 329.75 | 329.75 | 0.58% | 235,397 |
| Jul 9, 2026 | 321.75 | 352.75 | 320.40 | 327.85 | 327.85 | 1.91% | 1,814,043 |
| Jul 8, 2026 | 336.95 | 336.95 | 320.25 | 321.70 | 321.70 | -4.53% | 142,096 |
| Jul 7, 2026 | 334.40 | 338.10 | 329.70 | 336.95 | 336.95 | 0.76% | 289,068 |
| Jul 6, 2026 | 329.90 | 335.00 | 326.65 | 334.40 | 334.40 | 1.52% | 265,500 |
| Jul 3, 2026 | 324.95 | 330.55 | 323.20 | 329.40 | 329.40 | 1.15% | 170,252 |
| Jul 2, 2026 | 327.80 | 328.95 | 324.00 | 325.65 | 325.65 | 0.14% | 104,023 |
| Jul 1, 2026 | 323.30 | 333.00 | 320.55 | 325.20 | 325.20 | 1.53% | 347,622 |
| Jun 30, 2026 | 320.00 | 324.60 | 320.00 | 320.30 | 320.30 | -0.19% | 85,927 |
| Jun 29, 2026 | 326.45 | 332.60 | 320.00 | 320.90 | 320.90 | -1.70% | 395,172 |
| Jun 25, 2026 | 328.90 | 328.90 | 325.30 | 326.45 | 326.45 | -0.03% | 92,204 |
| Jun 24, 2026 | 325.35 | 329.20 | 324.15 | 326.55 | 326.55 | -0.15% | 99,904 |
| Jun 23, 2026 | 334.15 | 334.20 | 319.70 | 327.05 | 327.05 | -0.94% | 222,859 |
| Jun 22, 2026 | 324.90 | 332.85 | 323.15 | 330.15 | 330.15 | 2.58% | 365,179 |
| Jun 19, 2026 | 316.50 | 325.00 | 313.90 | 321.85 | 321.85 | 1.69% | 290,506 |
| Jun 18, 2026 | 314.90 | 317.65 | 312.00 | 316.50 | 316.50 | 0.51% | 147,770 |
| Jun 17, 2026 | 305.90 | 317.30 | 305.85 | 314.90 | 314.90 | 3.03% | 170,927 |
| Jun 16, 2026 | 311.00 | 314.95 | 303.90 | 305.65 | 305.65 | -1.26% | 141,573 |
| Jun 15, 2026 | 301.00 | 313.85 | 299.55 | 309.55 | 309.55 | 4.77% | 332,047 |
| Jun 12, 2026 | 292.55 | 296.50 | 288.00 | 295.45 | 295.45 | 2.02% | 142,119 |
| Jun 11, 2026 | 292.10 | 293.05 | 288.00 | 289.60 | 289.60 | -1.26% | 63,187 |
| Jun 10, 2026 | 292.55 | 295.80 | 289.10 | 293.30 | 293.30 | 0.74% | 173,524 |
| Jun 9, 2026 | 287.60 | 292.00 | 285.10 | 291.15 | 291.15 | 1.96% | 141,318 |
| Jun 8, 2026 | 290.10 | 290.50 | 284.20 | 285.55 | 285.55 | -2.19% | 122,545 |
| Jun 5, 2026 | 293.25 | 295.45 | 290.50 | 291.95 | 291.95 | 0.09% | 120,685 |
| Jun 4, 2026 | 290.30 | 295.50 | 289.90 | 291.70 | 291.70 | 0.48% | 151,613 |
| Jun 3, 2026 | 289.60 | 292.00 | 283.70 | 290.30 | 290.30 | 0.17% | 167,660 |
| Jun 2, 2026 | 285.00 | 290.70 | 283.70 | 289.80 | 289.80 | 0.36% | 218,675 |
| Jun 1, 2026 | 295.00 | 296.15 | 286.20 | 288.75 | 288.75 | -2.52% | 321,488 |
| May 29, 2026 | 314.00 | 317.00 | 289.00 | 296.20 | 296.20 | -5.43% | 980,990 |
| May 27, 2026 | 318.00 | 319.00 | 312.15 | 313.20 | 313.20 | -2.09% | 131,398 |
| May 26, 2026 | 321.05 | 324.00 | 318.50 | 319.90 | 319.90 | -0.36% | 92,976 |
| May 25, 2026 | 320.00 | 324.45 | 317.80 | 321.05 | 321.05 | 0.71% | 155,806 |
| 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 |