EIH Limited (NSE:EIHOTEL)
India · Delayed Price · Currency is INR 304.00
+1.75 (0.58%)
Oct 19, 2026, 3:29 PM IST
EIH Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 302.45 | 307.00 | 298.00 | 304.00 | 304.00 | 0.58% | 309,427 |
| Oct 16, 2026 | 296.95 | 304.80 | 292.80 | 302.25 | 302.25 | 2.65% | 219,093 |
| Oct 15, 2026 | 292.55 | 318.65 | 292.25 | 294.45 | 294.45 | 0.86% | 3,488,036 |
| Oct 14, 2026 | 291.95 | 293.50 | 289.20 | 291.95 | 291.95 | -0.02% | 67,829 |
| Oct 13, 2026 | 287.90 | 293.00 | 285.10 | 292.00 | 292.00 | 1.42% | 86,501 |
| Oct 12, 2026 | 292.20 | 293.60 | 286.55 | 287.90 | 287.90 | -1.17% | 60,626 |
| Oct 9, 2026 | 291.25 | 293.50 | 287.55 | 291.30 | 291.30 | 0.03% | 118,509 |
| Oct 8, 2026 | 294.00 | 296.00 | 290.25 | 291.20 | 291.20 | -1.79% | 133,690 |
| Oct 7, 2026 | 299.20 | 301.20 | 295.60 | 296.50 | 296.50 | -1.40% | 92,171 |
| Oct 6, 2026 | 300.80 | 301.75 | 297.80 | 300.70 | 300.70 | 0.80% | 96,830 |
| Oct 5, 2026 | 297.80 | 299.85 | 294.10 | 298.30 | 298.30 | 0.15% | 145,139 |
| Oct 1, 2026 | 300.65 | 301.00 | 295.15 | 297.85 | 297.85 | -1.08% | 167,855 |
| Sep 30, 2026 | 301.85 | 306.15 | 297.55 | 301.10 | 301.10 | -0.25% | 1,001,715 |
| Sep 29, 2026 | 298.00 | 309.00 | 294.70 | 301.85 | 301.85 | 2.29% | 2,110,585 |
| Sep 28, 2026 | 296.95 | 296.95 | 289.30 | 295.10 | 295.10 | 0.14% | 150,656 |
| Sep 25, 2026 | 295.15 | 296.95 | 292.00 | 294.70 | 294.70 | -0.74% | 120,396 |
| Sep 24, 2026 | 299.00 | 301.15 | 295.25 | 296.90 | 296.90 | -1.41% | 85,796 |
| Sep 23, 2026 | 303.00 | 304.70 | 300.15 | 301.15 | 301.15 | -0.90% | 98,871 |
| Sep 22, 2026 | 309.00 | 309.00 | 302.60 | 303.90 | 303.90 | -1.65% | 107,926 |
| Sep 21, 2026 | 315.30 | 317.45 | 306.10 | 309.00 | 309.00 | -2.80% | 307,454 |
| Sep 18, 2026 | 304.00 | 321.15 | 299.95 | 317.90 | 317.90 | 6.00% | 1,308,371 |
| Sep 17, 2026 | 292.00 | 302.00 | 290.00 | 299.90 | 299.90 | 2.67% | 302,712 |
| Sep 16, 2026 | 284.15 | 294.00 | 283.50 | 292.10 | 292.10 | 2.92% | 671,193 |
| Sep 15, 2026 | 286.55 | 287.90 | 280.30 | 283.80 | 283.80 | -0.93% | 203,168 |
| Sep 11, 2026 | 283.90 | 287.50 | 281.60 | 286.45 | 286.45 | 0.49% | 104,848 |
| Sep 10, 2026 | 288.95 | 290.00 | 281.35 | 285.05 | 285.05 | -1.49% | 131,511 |
| Sep 9, 2026 | 295.25 | 295.75 | 288.30 | 289.35 | 289.35 | -2.16% | 133,319 |
| Sep 8, 2026 | 291.90 | 307.50 | 291.45 | 295.75 | 295.75 | 0.60% | 1,038,216 |
| Sep 7, 2026 | 294.00 | 294.85 | 290.50 | 294.00 | 294.00 | 0.72% | 112,598 |
| 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 |