EIH Limited (NSE:EIHOTEL)
India · Delayed Price · Currency is INR 291.90
+1.15 (0.40%)
Sep 4, 2026, 3:29 PM IST
EIH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 292.65 | 293.40 | 290.10 | 291.90 | 291.90 | 0.40% | 154,906 |
| Sep 3, 2026 | 288.50 | 292.30 | 287.80 | 290.75 | 290.75 | 1.73% | 350,687 |
| Sep 2, 2026 | 290.00 | 292.80 | 285.00 | 285.80 | 285.80 | -2.94% | 174,245 |
| Sep 1, 2026 | 282.30 | 296.45 | 282.15 | 294.45 | 294.45 | 4.30% | 430,234 |
| Aug 31, 2026 | 297.80 | 297.80 | 281.05 | 282.30 | 282.30 | -5.20% | 670,027 |
| Aug 28, 2026 | 302.15 | 302.15 | 296.35 | 297.80 | 297.80 | -0.75% | 52,017 |
| Aug 27, 2026 | 302.00 | 304.45 | 294.85 | 300.05 | 300.05 | -1.14% | 367,367 |
| Aug 26, 2026 | 303.00 | 306.00 | 302.50 | 303.50 | 303.50 | 0.25% | 47,993 |
| Aug 25, 2026 | 299.75 | 303.95 | 298.20 | 302.75 | 302.75 | 0.98% | 201,193 |
| Aug 24, 2026 | 305.70 | 307.95 | 298.20 | 299.80 | 299.80 | -0.97% | 107,159 |
| Aug 21, 2026 | 303.50 | 303.65 | 299.00 | 302.75 | 302.75 | 0.95% | 63,736 |
| Aug 20, 2026 | 298.35 | 302.95 | 298.00 | 299.90 | 299.90 | 0.76% | 111,627 |
| Aug 19, 2026 | 296.55 | 298.40 | 294.30 | 297.65 | 297.65 | 0.32% | 181,605 |
| Aug 18, 2026 | 296.00 | 297.45 | 294.05 | 296.70 | 296.70 | 0.24% | 111,718 |
| Aug 17, 2026 | 301.00 | 301.05 | 295.00 | 296.00 | 296.00 | -1.45% | 184,080 |
| Aug 14, 2026 | 298.80 | 302.05 | 298.30 | 300.35 | 300.35 | -0.10% | 144,245 |
| Aug 13, 2026 | 297.70 | 301.95 | 297.70 | 300.65 | 300.65 | 0.72% | 111,064 |
| Aug 12, 2026 | 300.35 | 302.50 | 297.70 | 298.50 | 298.50 | -1.27% | 142,176 |
| Aug 11, 2026 | 303.15 | 303.80 | 299.50 | 302.35 | 302.35 | -0.26% | 184,703 |
| Aug 10, 2026 | 305.55 | 311.40 | 302.00 | 303.15 | 303.15 | -1.11% | 246,679 |
| Aug 7, 2026 | 320.00 | 321.65 | 304.35 | 306.55 | 306.55 | -5.87% | 1,391,523 |
| Aug 6, 2026 | 328.00 | 333.30 | 324.15 | 325.65 | 325.65 | -0.72% | 120,225 |
| Aug 5, 2026 | 327.10 | 330.70 | 326.85 | 328.00 | 328.00 | 0.28% | 59,456 |
| Aug 4, 2026 | 330.15 | 332.90 | 326.30 | 327.10 | 327.10 | -0.91% | 60,713 |
| Aug 3, 2026 | 327.55 | 332.10 | 327.40 | 330.10 | 330.10 | 0.95% | 85,964 |
| Jul 31, 2026 | 332.00 | 334.30 | 325.75 | 327.00 | 327.00 | -1.07% | 161,327 |
| Jul 30, 2026 | 334.05 | 334.35 | 330.05 | 332.05 | 330.55 | -1.10% | 83,965 |
| Jul 29, 2026 | 326.05 | 337.90 | 326.05 | 335.75 | 334.23 | 3.15% | 285,086 |
| Jul 28, 2026 | 328.50 | 331.75 | 323.30 | 325.50 | 324.03 | -1.56% | 76,595 |
| Jul 27, 2026 | 327.05 | 331.75 | 327.05 | 330.65 | 329.16 | 1.30% | 98,370 |
| Jul 24, 2026 | 319.00 | 328.95 | 317.00 | 326.40 | 324.93 | 1.57% | 156,876 |
| Jul 23, 2026 | 333.00 | 333.05 | 320.00 | 321.35 | 319.90 | -3.11% | 180,741 |
| Jul 22, 2026 | 334.00 | 334.50 | 330.00 | 331.65 | 330.15 | -1.07% | 76,006 |
| Jul 21, 2026 | 335.00 | 337.40 | 332.55 | 335.25 | 333.74 | -1.46% | 115,956 |
| Jul 20, 2026 | 339.70 | 342.00 | 335.00 | 340.20 | 338.66 | 0.43% | 135,243 |
| Jul 17, 2026 | 336.00 | 339.80 | 334.25 | 338.75 | 337.22 | 0.83% | 132,003 |
| Jul 16, 2026 | 339.05 | 340.85 | 332.60 | 335.95 | 334.43 | -0.90% | 126,593 |
| Jul 15, 2026 | 334.90 | 340.75 | 333.70 | 339.00 | 337.47 | 0.65% | 214,531 |
| Jul 14, 2026 | 333.65 | 340.90 | 332.10 | 336.80 | 335.28 | -0.07% | 260,018 |
| Jul 13, 2026 | 328.00 | 340.00 | 326.00 | 337.05 | 335.53 | 2.21% | 239,951 |
| Jul 10, 2026 | 330.00 | 332.90 | 326.60 | 329.75 | 328.26 | 0.58% | 235,397 |
| Jul 9, 2026 | 321.75 | 352.75 | 320.40 | 327.85 | 326.37 | 1.91% | 1,814,043 |
| Jul 8, 2026 | 336.95 | 336.95 | 320.25 | 321.70 | 320.25 | -4.53% | 142,096 |
| Jul 7, 2026 | 334.40 | 338.10 | 329.70 | 336.95 | 335.43 | 0.76% | 289,068 |
| Jul 6, 2026 | 329.90 | 335.00 | 326.65 | 334.40 | 332.89 | 1.52% | 265,500 |
| Jul 3, 2026 | 324.95 | 330.55 | 323.20 | 329.40 | 327.91 | 1.15% | 170,252 |
| Jul 2, 2026 | 327.80 | 328.95 | 324.00 | 325.65 | 324.18 | 0.14% | 104,023 |
| Jul 1, 2026 | 323.30 | 333.00 | 320.55 | 325.20 | 323.73 | 1.53% | 347,622 |
| Jun 30, 2026 | 320.00 | 324.60 | 320.00 | 320.30 | 318.85 | -0.19% | 85,927 |
| Jun 29, 2026 | 326.45 | 332.60 | 320.00 | 320.90 | 319.45 | -1.70% | 395,172 |