EIH Associated Hotels Limited EIHAHOTELS
NSE · India · Consumer Services
INR 297.40+0.25 (+0.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 297.15 | +1.64% | INR 293.90 | INR 302.35 | INR 289.20 | 18.40K |
| 2026-09-29 | INR 292.35 | +0.81% | INR 289.00 | INR 294.35 | INR 286.00 | 11.58K |
| 2026-09-28 | INR 290.00 | -1.46% | INR 294.80 | INR 294.80 | INR 287.45 | 12.24K |
| 2026-09-25 | INR 294.30 | +1.98% | INR 285.60 | INR 299.80 | INR 284.55 | 30.84K |
| 2026-09-24 | INR 288.60 | -2.78% | INR 296.85 | INR 296.85 | INR 285.60 | 16.26K |
| 2026-09-23 | INR 296.85 | -0.65% | INR 296.10 | INR 300.35 | INR 294.40 | 8.69K |
| 2026-09-22 | INR 298.80 | -0.02% | INR 301.00 | INR 301.00 | INR 297.50 | 6.17K |
| 2026-09-21 | INR 298.85 | -1.53% | INR 305.00 | INR 307.00 | INR 293.05 | 44.46K |
| 2026-09-18 | INR 303.50 | +2.90% | INR 294.95 | INR 307.80 | INR 294.05 | 37.84K |
| 2026-09-17 | INR 294.95 | +2.77% | INR 286.95 | INR 297.90 | INR 286.95 | 16.98K |
| 2026-09-16 | INR 287.00 | +2.03% | INR 284.40 | INR 288.85 | INR 278.10 | 17.38K |
| 2026-09-15 | INR 281.30 | -2.14% | INR 289.40 | INR 292.05 | INR 280.10 | 20.48K |
| 2026-09-14 | INR 287.45 | 0.00% | INR 287.45 | INR 287.45 | INR 287.45 | 0 |
| 2026-09-11 | INR 287.45 | -1.41% | INR 293.20 | INR 293.20 | INR 284.60 | 15.10K |
| 2026-09-10 | INR 291.55 | -0.60% | INR 292.10 | INR 295.15 | INR 290.00 | 9.36K |
| 2026-09-09 | INR 293.30 | -0.81% | INR 295.70 | INR 300.60 | INR 292.00 | 13.57K |
| 2026-09-08 | INR 295.70 | -0.25% | INR 296.45 | INR 299.90 | INR 293.00 | 11.85K |
| 2026-09-07 | INR 296.45 | -0.40% | INR 296.35 | INR 300.00 | INR 294.10 | 9.14K |
| 2026-09-04 | INR 297.65 | -2.04% | INR 305.45 | INR 308.60 | INR 295.30 | 11.71K |
| 2026-09-03 | INR 303.85 | -1.30% | INR 309.70 | INR 310.00 | INR 302.55 | 6.05K |
| 2026-09-02 | INR 307.85 | +4.96% | INR 290.50 | INR 309.85 | INR 290.30 | 49.56K |
| 2026-09-01 | INR 293.30 | -2.59% | INR 301.00 | INR 303.60 | INR 291.20 | 23.65K |
| 2026-08-31 | INR 301.10 | -0.23% | INR 301.80 | INR 302.40 | INR 299.10 | 9.44K |
| 2026-08-28 | INR 301.80 | -0.25% | INR 302.55 | INR 302.55 | INR 299.00 | 6.18K |
| 2026-08-27 | INR 302.55 | +0.20% | INR 303.70 | INR 306.70 | INR 300.10 | 10.45K |
| 2026-08-26 | INR 301.95 | +0.38% | INR 302.60 | INR 304.00 | INR 299.75 | 9.50K |
| 2026-08-25 | INR 300.80 | +0.99% | INR 302.60 | INR 302.60 | INR 295.10 | 8.85K |
| 2026-08-24 | INR 297.85 | +1.07% | INR 297.80 | INR 302.65 | INR 294.85 | 28.18K |
| 2026-08-21 | INR 294.70 | +0.02% | INR 293.00 | INR 300.00 | INR 293.00 | 15.36K |
| 2026-08-20 | INR 294.65 | +0.08% | INR 296.20 | INR 300.40 | INR 294.00 | 12.35K |
| 2026-08-19 | INR 294.40 | +0.31% | INR 294.00 | INR 296.90 | INR 292.45 | 10.10K |
| 2026-08-18 | INR 293.50 | +0.44% | INR 294.45 | INR 296.75 | INR 289.45 | 18.02K |
| 2026-08-17 | INR 292.20 | -2.36% | INR 299.25 | INR 300.00 | INR 290.00 | 18.21K |
| 2026-08-14 | INR 299.25 | +0.10% | INR 298.95 | INR 301.40 | INR 293.60 | 10.89K |
| 2026-08-13 | INR 298.95 | +2.08% | INR 294.50 | INR 302.65 | INR 292.35 | 15.28K |
| 2026-08-12 | INR 292.85 | -0.73% | INR 296.95 | INR 296.95 | INR 291.50 | 9.54K |
| 2026-08-11 | INR 295.00 | 0.00% | INR 295.00 | INR 298.10 | INR 291.35 | 13.84K |
| 2026-08-10 | INR 295.00 | -2.50% | INR 302.50 | INR 305.70 | INR 294.00 | 33.40K |
| 2026-08-07 | INR 302.55 | -2.62% | INR 312.60 | INR 315.00 | INR 296.30 | 52.67K |
| 2026-08-06 | INR 310.70 | +0.42% | INR 312.00 | INR 314.70 | INR 308.20 | 18.59K |
| 2026-08-05 | INR 309.40 | -2.01% | INR 316.80 | INR 316.80 | INR 305.05 | 35.24K |
| 2026-08-04 | INR 315.75 | +1.02% | INR 314.10 | INR 319.95 | INR 307.20 | 37.64K |
| 2026-08-03 | INR 312.55 | +0.84% | INR 313.00 | INR 317.00 | INR 309.20 | 14.30K |
| 2026-07-31 | INR 309.95 | -1.23% | INR 315.70 | INR 317.90 | INR 305.20 | 31.53K |
| 2026-07-30 | INR 313.80 | -0.66% | INR 319.40 | INR 320.00 | INR 312.60 | 12.70K |
| 2026-07-29 | INR 315.90 | +2.08% | INR 309.05 | INR 322.00 | INR 307.80 | 26.13K |
| 2026-07-28 | INR 309.45 | -2.37% | INR 316.95 | INR 319.00 | INR 307.70 | 12.19K |
| 2026-07-27 | INR 316.95 | +1.95% | INR 312.00 | INR 320.90 | INR 312.00 | 6.80K |
| 2026-07-24 | INR 310.90 | +0.70% | INR 311.80 | INR 313.70 | INR 302.65 | 16.64K |
| 2026-07-23 | INR 308.75 | -2.39% | INR 318.75 | INR 319.45 | INR 307.25 | 22.61K |
| 2026-07-22 | INR 316.30 | -2.57% | INR 324.65 | INR 327.25 | INR 313.90 | 15.20K |
| 2026-07-21 | INR 324.65 | +2.70% | INR 316.10 | INR 327.00 | INR 316.10 | 24.28K |
| 2026-07-20 | INR 316.10 | -1.65% | INR 320.55 | INR 320.55 | INR 314.70 | 19.49K |
| 2026-07-17 | INR 321.40 | -0.57% | INR 320.75 | INR 324.85 | INR 319.00 | 10.12K |
| 2026-07-16 | INR 323.25 | -1.31% | INR 327.30 | INR 327.50 | INR 320.00 | 8.26K |
| 2026-07-15 | INR 327.55 | -0.58% | INR 329.45 | INR 331.00 | INR 325.40 | 16.66K |
| 2026-07-14 | INR 329.45 | +0.98% | INR 328.40 | INR 330.90 | INR 323.05 | 22.73K |
| 2026-07-13 | INR 326.25 | +2.03% | INR 321.80 | INR 329.15 | INR 315.40 | 30.86K |
| 2026-07-10 | INR 319.75 | +0.76% | INR 319.20 | INR 324.90 | INR 316.15 | 11.36K |
| 2026-07-09 | INR 317.35 | +1.47% | INR 316.00 | INR 325.50 | INR 312.75 | 20.11K |
| 2026-07-08 | INR 312.75 | -4.15% | INR 322.35 | INR 325.10 | INR 310.00 | 16.79K |
| 2026-07-07 | INR 326.30 | +1.07% | INR 328.00 | INR 331.90 | INR 324.10 | 17.80K |
| 2026-07-06 | INR 322.85 | -0.86% | INR 328.70 | INR 328.70 | INR 320.95 | 9.23K |
| 2026-07-03 | INR 325.65 | +0.51% | INR 326.00 | INR 328.40 | INR 323.55 | 9.06K |
| 2026-07-02 | INR 324.00 | -0.29% | INR 324.95 | INR 326.80 | INR 322.10 | 9.82K |
| 2026-07-01 | INR 324.95 | +0.29% | INR 325.80 | INR 330.90 | INR 323.10 | 21.18K |
| 2026-06-30 | INR 324.00 | +0.02% | INR 325.35 | INR 325.35 | INR 320.70 | 3.28K |
| 2026-06-29 | INR 323.95 | +0.59% | INR 322.05 | INR 325.15 | INR 322.00 | 11.29K |
| 2026-06-26 | INR 322.05 | 0.00% | INR 322.05 | INR 322.05 | INR 322.05 | 0 |
| 2026-06-25 | INR 322.05 | -0.17% | INR 326.60 | INR 326.60 | INR 320.00 | 9.03K |
| 2026-06-24 | INR 322.60 | +0.73% | INR 320.25 | INR 324.70 | INR 320.10 | 6.35K |
| 2026-06-23 | INR 320.25 | -1.79% | INR 328.10 | INR 328.10 | INR 318.10 | 20.25K |
| 2026-06-22 | INR 326.10 | +0.31% | INR 329.65 | INR 331.95 | INR 325.35 | 21.98K |
| 2026-06-19 | INR 325.10 | +1.40% | INR 323.00 | INR 334.90 | INR 317.55 | 46.04K |
| 2026-06-18 | INR 320.60 | +1.63% | INR 318.50 | INR 322.50 | INR 311.00 | 15.37K |
| 2026-06-17 | INR 315.45 | +1.84% | INR 307.20 | INR 319.45 | INR 307.20 | 10.41K |
| 2026-06-16 | INR 309.75 | +0.39% | INR 311.90 | INR 311.90 | INR 305.25 | 7.81K |
| 2026-06-15 | INR 308.55 | +1.88% | INR 314.70 | INR 314.70 | INR 305.00 | 16.75K |
| 2026-06-12 | INR 302.85 | +2.80% | INR 296.40 | INR 304.80 | INR 296.00 | 5.91K |
| 2026-06-11 | INR 294.60 | -0.71% | INR 295.00 | INR 298.25 | INR 292.20 | 11.89K |
| 2026-06-10 | INR 296.70 | -0.85% | INR 303.90 | INR 303.90 | INR 296.00 | 9.32K |
| 2026-06-09 | INR 299.25 | +1.06% | INR 299.00 | INR 301.50 | INR 291.10 | 17.55K |
| 2026-06-08 | INR 296.10 | -0.40% | INR 291.50 | INR 302.80 | INR 291.50 | 9.24K |
| 2026-06-05 | INR 297.30 | +0.22% | INR 298.00 | INR 302.00 | INR 295.20 | 11.09K |
| 2026-06-04 | INR 296.65 | -2.05% | INR 301.95 | INR 306.40 | INR 294.45 | 19.35K |
| 2026-06-03 | INR 302.85 | +1.29% | INR 297.50 | INR 304.35 | INR 297.10 | 13.74K |
| 2026-06-02 | INR 299.00 | -1.35% | INR 296.15 | INR 304.90 | INR 296.15 | 19.86K |
| 2026-06-01 | INR 303.10 | -3.55% | INR 311.40 | INR 313.30 | INR 302.00 | 18.22K |
| 2026-05-29 | INR 314.25 | +0.79% | INR 312.15 | INR 315.70 | INR 310.75 | 11.46K |
| 2026-05-28 | INR 311.80 | 0.00% | INR 311.80 | INR 311.80 | INR 311.80 | 0 |