EIH Limited(IN:EIHOTEL)
₹316.60+0.55 (+0.17%)
IN:EIHOTEL
EIH Limited historical prices
₹316.60
At close:+0.55 (+0.17%)
Want to see IN:EIHOTEL full AI Analyst Report?
EIH Limited (EIHOTEL) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 318.00 | 326.35 | 312.75 | 316.60 | 316.60 | +0.17% | 72,067 | 0.43 |
| Nov 12, 2026 | 317.45 | 318.20 | 310.00 | 316.05 | 316.05 | +1.53% | 39,182 | 0.23 |
| Nov 11, 2026 | 310.65 | 317.45 | 307.80 | 311.30 | 311.30 | +0.76% | 34,895 | 0.21 |
| Nov 10, 2026 | 308.95 | 313.25 | 308.45 | 308.95 | 308.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 310.05 | 313.25 | 308.45 | 308.95 | 308.95 | -0.77% | 20,105 | 0.12 |
| Nov 06, 2026 | 303.65 | 314.95 | 303.65 | 311.35 | 311.35 | +1.14% | 17,134 | 0.10 |
| Nov 05, 2026 | 308.70 | 311.75 | 303.95 | 307.85 | 307.85 | +2.84% | 16,891 | 0.10 |
| Nov 04, 2026 | 294.00 | 302.00 | 294.00 | 299.35 | 299.35 | +1.91% | 10,640 | 0.06 |
| Nov 03, 2026 | 292.20 | 299.00 | 292.20 | 293.75 | 293.75 | -0.24% | 17,048 | 0.09 |
| Nov 02, 2026 | 282.15 | 300.80 | 282.15 | 294.45 | 294.45 | +2.74% | 26,677 | 0.14 |
| Oct 30, 2026 | 290.45 | 293.15 | 282.85 | 286.60 | 286.60 | -2.80% | 13,753 | 0.07 |
| Oct 29, 2026 | 293.25 | 295.80 | 289.00 | 294.85 | 294.85 | +0.99% | 5,003 | 0.03 |
| Oct 28, 2026 | 293.60 | 293.60 | 287.30 | 291.95 | 291.95 | +0.19% | 16,362 | 0.09 |
| Oct 27, 2026 | 286.85 | 292.35 | 286.85 | 291.40 | 291.40 | +0.71% | 14,876 | 0.08 |
| Oct 26, 2026 | 283.70 | 290.95 | 281.05 | 289.35 | 289.35 | +0.33% | 37,693 | 0.20 |
| Oct 23, 2026 | 296.20 | 296.50 | 284.35 | 288.40 | 288.40 | -2.34% | 37,731 | 0.20 |
| Oct 22, 2026 | 293.70 | 301.35 | 290.80 | 295.30 | 295.30 | +0.32% | 58,968 | 0.31 |
| Oct 21, 2026 | 301.00 | 301.30 | 292.45 | 294.35 | 294.35 | -3.27% | 7,665 | 0.04 |
| Oct 20, 2026 | 304.30 | 306.90 | 298.15 | 304.30 | 304.30 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 302.15 | 306.90 | 298.15 | 304.30 | 304.30 | +0.71% | 20,999 | 0.11 |
| Oct 16, 2026 | 298.95 | 304.85 | 292.90 | 302.15 | 302.15 | +2.58% | 17,331 | 0.09 |
| Oct 15, 2026 | 295.30 | 318.60 | 292.65 | 294.55 | 294.55 | +0.91% | 208,016 | 1.13 |
| Oct 14, 2026 | 292.35 | 292.75 | 288.65 | 291.90 | 291.90 | +0.09% | 6,924 | 0.04 |
| Oct 13, 2026 | 291.30 | 293.00 | 285.60 | 291.65 | 291.65 | +1.43% | 4,452 | 0.02 |
| Oct 12, 2026 | 292.55 | 293.50 | 286.25 | 287.55 | 287.55 | -1.15% | 3,856 | 0.02 |
| Oct 09, 2026 | 291.00 | 293.65 | 287.30 | 290.90 | 290.90 | -0.14% | 19,649 | 0.11 |
| Oct 08, 2026 | 291.05 | 296.00 | 290.10 | 291.30 | 291.30 | -1.79% | 19,268 | 0.10 |
| Oct 07, 2026 | 298.25 | 301.40 | 296.00 | 296.60 | 296.60 | -1.35% | 4,381 | 0.02 |
| Oct 06, 2026 | 300.70 | 301.50 | 297.75 | 300.65 | 300.65 | +0.77% | 5,950 | 0.03 |
| Oct 05, 2026 | 297.50 | 300.05 | 294.45 | 298.35 | 298.35 | +0.12% | 19,745 | 0.11 |
| Oct 02, 2026 | 298.00 | 302.20 | 295.40 | 298.00 | 298.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 302.20 | 302.20 | 295.40 | 298.00 | 298.00 | -0.98% | 9,436 | 0.05 |
| Sep 30, 2026 | 296.05 | 306.00 | 296.05 | 300.95 | 300.95 | -0.40% | 14,158 | 0.08 |
| Sep 29, 2026 | 295.70 | 308.90 | 295.70 | 302.15 | 302.15 | +2.35% | 75,868 | 0.41 |
| Sep 28, 2026 | 295.20 | 295.95 | 288.80 | 295.20 | 295.20 | +0.10% | 22,204 | 0.12 |
| Sep 25, 2026 | 291.00 | 295.55 | 291.00 | 294.90 | 294.90 | -0.59% | 11,943 | 0.06 |
| Sep 24, 2026 | 296.25 | 301.00 | 295.25 | 296.65 | 296.65 | -1.62% | 14,142 | 0.08 |
| Sep 23, 2026 | 302.15 | 304.15 | 300.75 | 301.55 | 301.55 | -0.71% | 8,077 | 0.04 |
| Sep 22, 2026 | 309.20 | 309.20 | 302.70 | 303.70 | 303.70 | -1.81% | 19,380 | 0.10 |
| Sep 21, 2026 | 315.65 | 315.80 | 306.05 | 309.30 | 309.30 | -2.74% | 42,087 | 0.23 |
| Sep 18, 2026 | 299.00 | 320.50 | 299.00 | 318.00 | 318.00 | +6.18% | 4,177,636 | 35.18 |
| Sep 17, 2026 | 290.25 | 302.00 | 289.50 | 299.50 | 299.50 | +2.45% | 23,257 | 0.20 |
| Sep 16, 2026 | 283.35 | 293.40 | 283.35 | 292.35 | 292.35 | +3.05% | 45,182 | 0.38 |
| Sep 15, 2026 | 286.25 | 287.50 | 280.75 | 283.70 | 283.70 | -0.99% | 2,049,680 | 23.78 |
| Sep 14, 2026 | 286.55 | 287.85 | 281.40 | 286.55 | 286.55 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 282.90 | 287.85 | 281.40 | 286.55 | 286.55 | +0.23% | 24,768 | 0.29 |
| Sep 10, 2026 | 287.75 | 289.40 | 284.15 | 285.90 | 285.90 | -1.23% | 18,255 | 0.21 |
| Sep 09, 2026 | 298.25 | 298.25 | 288.20 | 289.45 | 289.45 | -2.23% | 22,055 | 0.26 |
| Sep 08, 2026 | 291.50 | 305.90 | 291.50 | 296.05 | 296.05 | +0.65% | 3,055,150 | 80.57 |
| Sep 07, 2026 | 294.90 | 294.90 | 291.40 | 294.15 | 294.15 | +0.79% | 23,293 | 0.61 |
