EIH Limited EIHOTEL
NSE · India · Consumer Services
INR 297.85-3.25 (-1.08%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 301.10 | -0.25% | INR 301.85 | INR 306.15 | INR 297.55 | 1.00M |
| 2026-09-29 | INR 301.85 | +2.29% | INR 298.00 | INR 309.00 | INR 294.70 | 2.11M |
| 2026-09-28 | INR 295.10 | +0.14% | INR 296.95 | INR 296.95 | INR 289.30 | 150.66K |
| 2026-09-25 | INR 294.70 | -0.74% | INR 295.15 | INR 296.95 | INR 292.00 |
| 120.40K |
| 2026-09-24 | INR 296.90 | -1.41% | INR 299.00 | INR 301.15 | INR 295.25 | 85.80K |
| 2026-09-23 | INR 301.15 | -0.90% | INR 303.00 | INR 304.70 | INR 300.15 | 98.87K |
| 2026-09-22 | INR 303.90 | -1.65% | INR 309.00 | INR 309.00 | INR 302.60 | 107.93K |
| 2026-09-21 | INR 309.00 | -2.80% | INR 315.30 | INR 317.45 | INR 306.10 | 307.45K |
| 2026-09-18 | INR 317.90 | +6.00% | INR 304.00 | INR 321.15 | INR 299.95 | 1.31M |
| 2026-09-17 | INR 299.90 | +2.67% | INR 292.00 | INR 302.00 | INR 290.00 | 302.71K |
| 2026-09-16 | INR 292.10 | +2.92% | INR 284.15 | INR 294.00 | INR 283.50 | 671.19K |
| 2026-09-15 | INR 283.80 | -0.93% | INR 286.55 | INR 287.90 | INR 280.30 | 203.17K |
| 2026-09-14 | INR 286.45 | 0.00% | INR 286.45 | INR 286.45 | INR 286.45 | 0 |
| 2026-09-11 | INR 286.45 | +0.49% | INR 283.90 | INR 287.50 | INR 281.60 | 104.85K |
| 2026-09-10 | INR 285.05 | -1.49% | INR 288.95 | INR 290.00 | INR 281.35 | 131.51K |
| 2026-09-09 | INR 289.35 | -2.16% | INR 295.25 | INR 295.75 | INR 288.30 | 133.32K |
| 2026-09-08 | INR 295.75 | +0.60% | INR 291.90 | INR 307.50 | INR 291.45 | 1.04M |
| 2026-09-07 | INR 294.00 | +0.72% | INR 294.00 | INR 294.85 | INR 290.50 | 112.60K |
| 2026-09-04 | INR 291.90 | +0.40% | INR 292.65 | INR 293.40 | INR 290.10 | 154.91K |
| 2026-09-03 | INR 290.75 | +1.73% | INR 288.50 | INR 292.30 | INR 287.80 | 350.69K |
| 2026-09-02 | INR 285.80 | -2.94% | INR 290.00 | INR 292.80 | INR 285.00 | 174.25K |
| 2026-09-01 | INR 294.45 | +4.30% | INR 282.30 | INR 296.45 | INR 282.15 | 430.23K |
| 2026-08-31 | INR 282.30 | -5.20% | INR 297.80 | INR 297.80 | INR 281.05 | 670.03K |
| 2026-08-28 | INR 297.80 | -0.75% | INR 302.15 | INR 302.15 | INR 296.35 | 52.02K |
| 2026-08-27 | INR 300.05 | -1.14% | INR 302.00 | INR 304.45 | INR 294.85 | 367.37K |
| 2026-08-26 | INR 303.50 | +0.25% | INR 303.00 | INR 306.00 | INR 302.50 | 47.99K |
| 2026-08-25 | INR 302.75 | +0.98% | INR 299.75 | INR 303.95 | INR 298.20 | 201.19K |
| 2026-08-24 | INR 299.80 | -0.97% | INR 305.70 | INR 307.95 | INR 298.20 | 107.16K |
| 2026-08-21 | INR 302.75 | +0.95% | INR 303.50 | INR 303.65 | INR 299.00 | 63.74K |
| 2026-08-20 | INR 299.90 | +0.76% | INR 298.35 | INR 302.95 | INR 298.00 | 111.63K |
| 2026-08-19 | INR 297.65 | +0.32% | INR 296.55 | INR 298.40 | INR 294.30 | 181.61K |
| 2026-08-18 | INR 296.70 | +0.24% | INR 296.00 | INR 297.45 | INR 294.05 | 111.72K |
| 2026-08-17 | INR 296.00 | -1.45% | INR 301.00 | INR 301.05 | INR 295.00 | 184.08K |
| 2026-08-14 | INR 300.35 | -0.10% | INR 298.80 | INR 302.05 | INR 298.30 | 144.25K |
| 2026-08-13 | INR 300.65 | +0.72% | INR 297.70 | INR 301.95 | INR 297.70 | 111.06K |
| 2026-08-12 | INR 298.50 | -1.27% | INR 300.35 | INR 302.50 | INR 297.70 | 142.18K |
| 2026-08-11 | INR 302.35 | -0.26% | INR 303.15 | INR 303.80 | INR 299.50 | 184.70K |
| 2026-08-10 | INR 303.15 | -1.11% | INR 305.55 | INR 311.40 | INR 302.00 | 246.68K |
| 2026-08-07 | INR 306.55 | -5.87% | INR 320.00 | INR 321.65 | INR 304.35 | 1.39M |
| 2026-08-06 | INR 325.65 | -0.72% | INR 328.00 | INR 333.30 | INR 324.15 | 120.23K |
| 2026-08-05 | INR 328.00 | +0.28% | INR 327.10 | INR 330.70 | INR 326.85 | 59.46K |
| 2026-08-04 | INR 327.10 | -0.91% | INR 330.15 | INR 332.90 | INR 326.30 | 60.71K |
| 2026-08-03 | INR 330.10 | +0.95% | INR 327.55 | INR 332.10 | INR 327.40 | 85.96K |
| 2026-07-31 | INR 327.00 | -1.52% | INR 332.00 | INR 334.30 | INR 325.75 | 161.33K |
| 2026-07-30 | INR 332.05 | -1.10% | INR 334.05 | INR 334.35 | INR 330.05 | 83.97K |
| 2026-07-29 | INR 335.75 | +3.15% | INR 326.05 | INR 337.90 | INR 326.05 | 285.09K |
| 2026-07-28 | INR 325.50 | -1.56% | INR 328.50 | INR 331.75 | INR 323.30 | 76.60K |
| 2026-07-27 | INR 330.65 | +1.30% | INR 327.05 | INR 331.75 | INR 327.05 | 98.37K |
| 2026-07-24 | INR 326.40 | +1.57% | INR 319.00 | INR 328.95 | INR 317.00 | 156.88K |
| 2026-07-23 | INR 321.35 | -3.11% | INR 333.00 | INR 333.05 | INR 320.00 | 180.74K |
| 2026-07-22 | INR 331.65 | -1.07% | INR 334.00 | INR 334.50 | INR 330.00 | 76.01K |
| 2026-07-21 | INR 335.25 | -1.46% | INR 335.00 | INR 337.40 | INR 332.55 | 115.96K |
| 2026-07-20 | INR 340.20 | +0.43% | INR 339.70 | INR 342.00 | INR 335.00 | 135.24K |
| 2026-07-17 | INR 338.75 | +0.83% | INR 336.00 | INR 339.80 | INR 334.25 | 132.00K |
| 2026-07-16 | INR 335.95 | -0.90% | INR 339.05 | INR 340.85 | INR 332.60 | 126.59K |
| 2026-07-15 | INR 339.00 | +0.65% | INR 334.90 | INR 340.75 | INR 333.70 | 214.53K |
| 2026-07-14 | INR 336.80 | -0.07% | INR 333.65 | INR 340.90 | INR 332.10 | 260.02K |
| 2026-07-13 | INR 337.05 | +2.21% | INR 328.00 | INR 340.00 | INR 326.00 | 239.95K |
| 2026-07-10 | INR 329.75 | +0.58% | INR 330.00 | INR 332.90 | INR 326.60 | 235.40K |
| 2026-07-09 | INR 327.85 | +1.91% | INR 321.75 | INR 352.75 | INR 320.40 | 1.81M |
| 2026-07-08 | INR 321.70 | -4.53% | INR 336.95 | INR 336.95 | INR 320.25 | 142.10K |
| 2026-07-07 | INR 336.95 | +0.76% | INR 334.40 | INR 338.10 | INR 329.70 | 289.07K |
| 2026-07-06 | INR 334.40 | +1.52% | INR 329.90 | INR 335.00 | INR 326.65 | 265.50K |
| 2026-07-03 | INR 329.40 | +1.15% | INR 324.95 | INR 330.55 | INR 323.20 | 170.25K |
| 2026-07-02 | INR 325.65 | +0.14% | INR 327.80 | INR 328.95 | INR 324.00 | 104.02K |
| 2026-07-01 | INR 325.20 | +1.53% | INR 323.30 | INR 333.00 | INR 320.55 | 347.62K |
| 2026-06-30 | INR 320.30 | -0.19% | INR 320.00 | INR 324.60 | INR 320.00 | 85.93K |
| 2026-06-29 | INR 320.90 | -1.70% | INR 326.45 | INR 332.60 | INR 320.00 | 395.17K |
| 2026-06-26 | INR 326.45 | 0.00% | INR 326.45 | INR 326.45 | INR 326.45 | 0 |
| 2026-06-25 | INR 326.45 | -0.03% | INR 328.90 | INR 328.90 | INR 325.30 | 92.20K |
| 2026-06-24 | INR 326.55 | -0.15% | INR 325.35 | INR 329.20 | INR 324.15 | 99.90K |
| 2026-06-23 | INR 327.05 | -0.94% | INR 334.15 | INR 334.20 | INR 319.70 | 222.86K |
| 2026-06-22 | INR 330.15 | +2.58% | INR 324.90 | INR 332.85 | INR 323.15 | 365.18K |
| 2026-06-19 | INR 321.85 | +1.69% | INR 316.50 | INR 325.00 | INR 313.90 | 290.51K |
| 2026-06-18 | INR 316.50 | +0.51% | INR 314.90 | INR 317.65 | INR 312.00 | 147.77K |
| 2026-06-17 | INR 314.90 | +3.03% | INR 305.90 | INR 317.30 | INR 305.85 | 170.93K |
| 2026-06-16 | INR 305.65 | -1.26% | INR 311.00 | INR 314.95 | INR 303.90 | 141.57K |
| 2026-06-15 | INR 309.55 | +4.77% | INR 301.00 | INR 313.85 | INR 299.55 | 332.05K |
| 2026-06-12 | INR 295.45 | +2.02% | INR 292.55 | INR 296.50 | INR 288.00 | 142.12K |
| 2026-06-11 | INR 289.60 | -1.26% | INR 292.10 | INR 293.05 | INR 288.00 | 63.19K |
| 2026-06-10 | INR 293.30 | +0.74% | INR 292.55 | INR 295.80 | INR 289.10 | 173.52K |
| 2026-06-09 | INR 291.15 | +1.96% | INR 287.60 | INR 292.00 | INR 285.10 | 141.32K |
| 2026-06-08 | INR 285.55 | -2.19% | INR 290.10 | INR 290.50 | INR 284.20 | 122.55K |
| 2026-06-05 | INR 291.95 | +0.09% | INR 293.25 | INR 295.45 | INR 290.50 | 120.69K |
| 2026-06-04 | INR 291.70 | +0.48% | INR 290.30 | INR 295.50 | INR 289.90 | 151.61K |
| 2026-06-03 | INR 290.30 | +0.17% | INR 289.60 | INR 292.00 | INR 283.70 | 167.66K |
| 2026-06-02 | INR 289.80 | +0.36% | INR 285.00 | INR 290.70 | INR 283.70 | 218.68K |
| 2026-06-01 | INR 288.75 | -2.52% | INR 295.00 | INR 296.15 | INR 286.20 | 321.49K |
| 2026-05-29 | INR 296.20 | -5.43% | INR 314.00 | INR 317.00 | INR 289.00 | 980.99K |
| 2026-05-28 | INR 313.20 | 0.00% | INR 313.20 | INR 313.20 | INR 313.20 | 0 |