EIH Associated Hotels Limited(IN:EIHAHOTELS)
₹292.15-2.05 (-0.70%)
IN:EIHAHOTELS
EIH Associated Hotels Limited historical prices
₹292.15
At close:-2.05 (-0.70%)
Want to see IN:EIHAHOTELS full AI Analyst Report?
EIH Associated Hotels Limited (EIHAHOTELS) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 299.15 | 299.15 | 291.10 | 292.15 | 292.15 | -0.70% | 1,973 | 0.80 |
| Nov 12, 2026 | 299.30 | 306.75 | 292.75 | 294.20 | 294.20 | -0.24% | 4,921 | 2.06 |
| Nov 11, 2026 | 290.10 | 295.55 | 290.00 | 294.90 | 294.90 | +2.22% | 1,840 | 0.78 |
| Nov 10, 2026 | 288.50 | 290.00 | 281.00 | 288.50 | 288.50 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 286.50 | 290.00 | 281.00 | 288.50 | 288.50 | +0.70% | 1,809 | 0.77 |
| Nov 06, 2026 | 284.55 | 288.40 | 279.30 | 286.50 | 286.50 | -1.29% | 1,508 | 0.64 |
| Nov 05, 2026 | 288.70 | 291.20 | 288.70 | 290.25 | 290.25 | +2.85% | 2,236 | 0.94 |
| Nov 04, 2026 | 282.20 | 292.90 | 279.30 | 282.20 | 282.20 | +0.39% | 2,554 | 1.06 |
| Nov 03, 2026 | 287.90 | 288.75 | 277.60 | 281.10 | 281.10 | -0.18% | 1,818 | 0.76 |
| Nov 02, 2026 | 270.05 | 289.30 | 270.05 | 281.60 | 281.60 | +1.33% | 7,933 | 3.37 |
| Oct 30, 2026 | 280.60 | 282.00 | 274.00 | 277.90 | 277.90 | -1.75% | 5,395 | 2.32 |
| Oct 29, 2026 | 278.75 | 284.00 | 277.65 | 282.85 | 282.85 | +1.78% | 2,702 | 1.17 |
| Oct 28, 2026 | 283.90 | 283.90 | 274.40 | 277.90 | 277.90 | -2.11% | 854 | 0.37 |
| Oct 27, 2026 | 281.45 | 287.10 | 274.90 | 283.90 | 283.90 | +2.62% | 431 | 0.18 |
| Oct 26, 2026 | 277.95 | 283.45 | 274.00 | 276.65 | 276.65 | -0.40% | 207 | 0.09 |
| Oct 23, 2026 | 279.60 | 284.30 | 272.50 | 277.75 | 277.75 | -3.22% | 886 | 0.37 |
| Oct 22, 2026 | 282.70 | 290.65 | 282.55 | 287.00 | 287.00 | +2.52% | 2,136 | 0.90 |
| Oct 21, 2026 | 289.20 | 291.00 | 279.35 | 279.95 | 279.95 | -3.08% | 8,110 | 3.31 |
| Oct 20, 2026 | 288.85 | 319.00 | 286.00 | 288.85 | 288.85 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 319.00 | 319.00 | 286.00 | 288.85 | 288.85 | -1.30% | 6,900 | 2.81 |
| Oct 16, 2026 | 290.00 | 295.00 | 284.65 | 292.65 | 292.65 | +1.65% | 6,267 | 2.59 |
| Oct 15, 2026 | 298.35 | 300.90 | 285.90 | 287.90 | 287.90 | -1.62% | 2,089 | 0.85 |
| Oct 14, 2026 | 287.75 | 295.25 | 287.75 | 292.65 | 292.65 | -0.05% | 2,443 | 1.01 |
| Oct 13, 2026 | 291.35 | 294.95 | 286.90 | 292.80 | 292.80 | +0.50% | 1,376 | 0.56 |
| Oct 12, 2026 | 290.65 | 294.80 | 290.65 | 291.35 | 291.35 | -0.85% | 1,356 | 0.55 |
| Oct 09, 2026 | 291.30 | 293.85 | 287.00 | 293.85 | 293.85 | +0.86% | 1,174 | 0.46 |
| Oct 08, 2026 | 292.20 | 293.00 | 290.00 | 291.35 | 291.35 | -1.47% | 44 | 0.02 |
| Oct 07, 2026 | 296.70 | 298.45 | 292.10 | 295.70 | 295.70 | -0.45% | 1,536 | 0.59 |
| Oct 06, 2026 | 290.05 | 298.10 | 290.05 | 297.05 | 297.05 | +0.63% | 1,662 | 0.64 |
| Oct 05, 2026 | 297.40 | 299.30 | 292.65 | 295.20 | 295.20 | -0.54% | 265 | 0.10 |
| Oct 02, 2026 | 296.80 | 323.80 | 293.10 | 296.80 | 296.80 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 323.80 | 323.80 | 293.10 | 296.80 | 296.80 | -0.39% | 3,152 | 1.20 |
| Sep 30, 2026 | 293.50 | 302.70 | 290.80 | 297.95 | 297.95 | +1.69% | 4,915 | 1.92 |
| Sep 29, 2026 | 290.30 | 294.80 | 285.95 | 293.00 | 293.00 | +0.93% | 4,268 | 1.71 |
| Sep 28, 2026 | 294.60 | 294.60 | 287.40 | 290.30 | 290.30 | -1.46% | 2,548 | 1.03 |
| Sep 25, 2026 | 286.00 | 299.00 | 285.20 | 294.60 | 294.60 | +2.26% | 4,545 | 1.88 |
| Sep 24, 2026 | 297.35 | 298.45 | 284.75 | 288.10 | 288.10 | -3.11% | 1,020 | 0.42 |
| Sep 23, 2026 | 298.00 | 300.80 | 294.00 | 297.35 | 297.35 | -0.87% | 1,393 | 0.58 |
| Sep 22, 2026 | 299.50 | 300.95 | 298.00 | 299.95 | 299.95 | +0.38% | 411 | 0.17 |
| Sep 21, 2026 | 300.90 | 300.90 | 293.40 | 298.80 | 298.80 | -1.43% | 1,303 | 0.54 |
| Sep 18, 2026 | 295.35 | 307.20 | 294.60 | 303.15 | 303.15 | +3.22% | 1,311 | 0.54 |
| Sep 17, 2026 | 288.90 | 298.00 | 288.90 | 293.70 | 293.70 | +2.46% | 1,287 | 0.53 |
| Sep 16, 2026 | 281.60 | 290.00 | 278.10 | 286.65 | 286.65 | +2.17% | 2,016 | 0.83 |
| Sep 15, 2026 | 290.00 | 290.00 | 279.70 | 280.55 | 280.55 | -2.76% | 4,051 | 1.69 |
| Sep 14, 2026 | 288.50 | 293.05 | 286.00 | 288.50 | 288.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 289.00 | 293.05 | 286.00 | 288.50 | 288.50 | -0.88% | 292 | 0.12 |
| Sep 10, 2026 | 304.00 | 304.00 | 290.65 | 291.05 | 291.05 | -1.32% | 996 | 0.41 |
| Sep 09, 2026 | 305.00 | 305.00 | 293.00 | 294.95 | 294.95 | +0.32% | 315 | 0.13 |
| Sep 08, 2026 | 298.15 | 300.10 | 293.90 | 294.00 | 294.00 | -0.76% | 154 | 0.06 |
| Sep 07, 2026 | 300.00 | 300.00 | 296.00 | 296.25 | 296.25 | +0.08% | 207 | 0.08 |
