Advertisement
EIH Limited (EIHOTEL.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:29PM IST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 356.95 | 364.90 | 355.50 | 357.65 | 357.65 | 790,810 |
| Nov 13, 2024 | 374.40 | 382.15 | 348.85 | 354.35 | 354.35 | 3,198,333 |
| Nov 12, 2024 | 371.90 | 378.05 | 359.50 | 362.75 | 362.75 | 520,801 |
| Nov 11, 2024 | 361.00 | 383.90 | 359.20 | 371.60 | 371.60 | 2,082,279 |
| Nov 08, 2024 | 363.90 | 373.45 | 355.25 | 359.20 | 359.20 | 1,185,543 |
| Nov 07, 2024 | 362.90 | 365.70 | 356.60 | 358.75 | 358.75 | 279,600 |
| Nov 06, 2024 | 360.85 | 362.50 | 357.60 | 359.80 | 359.80 | 580,828 |
| Nov 05, 2024 | 365.00 | 368.30 | 354.50 | 355.60 | 355.60 | 818,463 |
| Nov 04, 2024 | 379.00 | 379.00 | 361.60 | 363.35 | 363.35 | 612,948 |
| Nov 01, 2024 | 369.90 | 380.10 | 365.15 | 378.25 | 378.25 | 173,353 |
| Oct 31, 2024 | 358.80 | 367.00 | 355.20 | 364.45 | 364.45 | 546,959 |
| Oct 30, 2024 | 357.25 | 364.85 | 354.05 | 358.80 | 358.80 | 425,305 |
| Oct 29, 2024 | 355.10 | 360.65 | 348.50 | 355.60 | 355.60 | 458,507 |
| Oct 28, 2024 | 363.60 | 368.35 | 341.05 | 352.40 | 352.40 | 1,040,862 |
| Oct 25, 2024 | 368.45 | 372.75 | 361.05 | 362.90 | 362.90 | 375,219 |
| Oct 24, 2024 | 378.00 | 379.70 | 366.25 | 368.45 | 368.45 | 983,970 |
| Oct 23, 2024 | 378.20 | 382.00 | 366.25 | 374.80 | 374.80 | 414,134 |
| Oct 22, 2024 | 392.00 | 394.95 | 372.40 | 373.85 | 373.85 | 577,649 |
| Oct 21, 2024 | 399.90 | 403.65 | 391.20 | 393.40 | 393.40 | 254,806 |
| Oct 18, 2024 | 405.00 | 410.60 | 397.00 | 398.75 | 398.75 | 437,426 |
| Oct 17, 2024 | 425.00 | 427.25 | 406.40 | 409.60 | 409.60 | 1,195,607 |
| Oct 16, 2024 | 425.70 | 432.25 | 419.40 | 423.80 | 423.80 | 379,017 |
| Oct 15, 2024 | 432.00 | 432.00 | 415.55 | 424.25 | 424.25 | 465,755 |
| Oct 14, 2024 | 430.00 | 430.60 | 423.90 | 428.25 | 428.25 | 484,868 |
| Oct 11, 2024 | 432.50 | 435.70 | 424.70 | 430.20 | 430.20 | 809,821 |
| Oct 10, 2024 | 410.00 | 441.60 | 406.00 | 431.40 | 431.40 | 4,465,982 |
| Oct 09, 2024 | 391.15 | 409.00 | 391.00 | 407.40 | 407.40 | 916,201 |
| Oct 08, 2024 | 391.70 | 394.50 | 386.30 | 391.40 | 391.40 | 966,217 |
| Oct 07, 2024 | 395.00 | 401.50 | 382.85 | 391.50 | 391.50 | 986,505 |
| Oct 04, 2024 | 383.65 | 393.90 | 378.15 | 391.15 | 391.15 | 1,036,698 |
| Oct 03, 2024 | 379.15 | 382.75 | 369.20 | 381.65 | 381.65 | 637,950 |
| Oct 01, 2024 | 378.40 | 383.85 | 373.50 | 381.50 | 381.50 | 565,615 |
| Sep 30, 2024 | 379.85 | 384.65 | 372.15 | 378.40 | 378.40 | 339,082 |
| Sep 27, 2024 | 368.40 | 382.15 | 367.80 | 379.80 | 379.80 | 628,975 |
| Sep 26, 2024 | 370.00 | 372.00 | 366.35 | 369.95 | 369.95 | 314,079 |
| Sep 25, 2024 | 372.75 | 374.80 | 366.00 | 372.45 | 372.45 | 393,160 |
| Sep 24, 2024 | 379.00 | 379.10 | 369.05 | 373.50 | 373.50 | 433,381 |
| Sep 23, 2024 | 365.00 | 376.35 | 364.70 | 375.45 | 375.45 | 505,872 |
| Sep 20, 2024 | 373.60 | 376.70 | 364.70 | 366.95 | 366.95 | 1,014,701 |
| Sep 19, 2024 | 380.00 | 382.25 | 367.10 | 375.35 | 375.35 | 453,490 |
| Sep 18, 2024 | 376.20 | 379.00 | 373.25 | 378.25 | 378.25 | 358,655 |
| Sep 17, 2024 | 381.00 | 381.65 | 372.25 | 374.30 | 374.30 | 501,886 |
| Sep 16, 2024 | 384.80 | 386.30 | 373.60 | 382.90 | 382.90 | 839,823 |
| Sep 13, 2024 | 383.90 | 386.15 | 377.00 | 380.10 | 380.10 | 841,481 |
| Sep 12, 2024 | 383.25 | 386.80 | 378.80 | 383.80 | 383.80 | 283,508 |
| Sep 11, 2024 | 393.00 | 393.00 | 379.20 | 382.55 | 382.55 | 332,436 |
| Sep 10, 2024 | 381.25 | 393.80 | 380.70 | 392.80 | 392.80 | 686,563 |
| Sep 09, 2024 | 385.25 | 385.25 | 379.25 | 381.25 | 381.25 | 942,985 |
| Sep 06, 2024 | 396.00 | 406.40 | 383.40 | 385.65 | 385.65 | 1,940,823 |
| Sep 05, 2024 | 376.80 | 394.25 | 374.60 | 392.65 | 392.65 | 1,604,870 |
| Sep 04, 2024 | 370.00 | 378.50 | 370.00 | 373.45 | 373.45 | 255,215 |
| Sep 03, 2024 | 378.70 | 380.00 | 374.35 | 378.75 | 378.75 | 340,422 |
| Sep 02, 2024 | 383.70 | 384.55 | 374.50 | 376.80 | 376.80 | 348,332 |
| Aug 30, 2024 | 380.25 | 384.65 | 375.10 | 382.60 | 382.60 | 556,856 |
| Aug 29, 2024 | 380.80 | 389.00 | 374.85 | 379.50 | 379.50 | 506,221 |
| Aug 28, 2024 | 389.70 | 389.70 | 379.80 | 380.80 | 380.80 | 342,524 |
| Aug 27, 2024 | 387.50 | 390.00 | 382.60 | 387.85 | 387.85 | 404,105 |
| Aug 26, 2024 | 382.20 | 393.30 | 378.25 | 385.95 | 385.95 | 1,118,419 |
| Aug 23, 2024 | 381.90 | 383.45 | 372.25 | 380.25 | 380.25 | 929,368 |
| Aug 22, 2024 | 377.40 | 382.25 | 371.75 | 380.85 | 380.85 | 1,127,795 |
| Aug 21, 2024 | 361.50 | 375.00 | 361.45 | 373.95 | 373.95 | 1,472,026 |
| Aug 20, 2024 | 374.00 | 374.20 | 364.10 | 365.40 | 365.40 | 2,126,633 |
| Aug 19, 2024 | 381.95 | 383.10 | 369.60 | 371.15 | 371.15 | 497,941 |
| Aug 16, 2024 | 382.40 | 382.40 | 372.00 | 375.75 | 375.75 | 400,448 |
| Aug 14, 2024 | 382.00 | 382.90 | 369.10 | 371.55 | 371.55 | 559,861 |
| Aug 13, 2024 | 393.00 | 393.00 | 373.10 | 375.45 | 375.45 | 747,483 |
| Aug 12, 2024 | 391.00 | 398.95 | 382.25 | 393.15 | 393.15 | 987,225 |
| Aug 09, 2024 | 378.45 | 393.45 | 374.75 | 389.85 | 389.85 | 1,219,517 |
| Aug 08, 2024 | 375.60 | 382.50 | 371.00 | 373.45 | 373.45 | 746,151 |
| Aug 07, 2024 | 388.50 | 391.00 | 356.65 | 379.80 | 379.80 | 6,846,284 |
| Aug 06, 2024 | 415.25 | 418.40 | 391.00 | 396.65 | 396.65 | 837,423 |
| Aug 05, 2024 | 410.00 | 424.00 | 404.80 | 414.35 | 414.35 | 823,835 |
| Aug 02, 2024 | 426.90 | 428.80 | 415.35 | 417.60 | 417.60 | 784,977 |
| Aug 01, 2024 | 444.60 | 444.90 | 424.00 | 428.15 | 428.15 | 1,958,038 |
| Jul 31, 2024 | 438.70 | 442.85 | 432.80 | 440.70 | 440.70 | 688,485 |
| Jul 30, 2024 | 440.00 | 445.45 | 435.00 | 439.95 | 439.95 | 899,761 |
| Jul 29, 2024 | 425.40 | 438.80 | 420.55 | 435.55 | 435.55 | 1,102,146 |
| Jul 26, 2024 | 417.00 | 426.00 | 413.70 | 422.45 | 422.45 | 401,120 |
| Jul 25, 2024 | 418.80 | 424.20 | 410.00 | 417.75 | 417.75 | 454,086 |
| Jul 24, 2024 | 405.70 | 419.95 | 404.60 | 419.05 | 419.05 | 723,373 |
| Jul 23, 2024 | 400.90 | 407.85 | 393.45 | 404.60 | 404.60 | 507,732 |
| Jul 22, 2024 | 397.70 | 418.70 | 393.35 | 400.55 | 400.55 | 1,066,260 |
| Jul 19, 2024 | 411.00 | 411.00 | 396.00 | 397.75 | 397.75 | 700,472 |
| Jul 18, 2024 | 418.65 | 420.00 | 407.60 | 410.20 | 410.20 | 475,134 |
| Jul 16, 2024 | 420.25 | 422.65 | 409.30 | 414.50 | 414.50 | 549,426 |
| Jul 15, 2024 | 423.95 | 424.70 | 417.50 | 420.25 | 420.25 | 182,612 |
| Jul 12, 2024 | 430.00 | 430.00 | 421.20 | 423.65 | 423.65 | 253,794 |
| Jul 11, 2024 | 428.20 | 428.20 | 424.05 | 427.40 | 427.40 | 242,620 |
| Jul 10, 2024 | 432.00 | 432.60 | 415.25 | 422.95 | 422.95 | 412,680 |
| Jul 09, 2024 | 432.45 | 437.50 | 429.10 | 430.45 | 430.45 | 655,346 |
| Jul 08, 2024 | 432.00 | 435.00 | 424.55 | 432.45 | 432.45 | 467,402 |
| Jul 05, 2024 | 425.60 | 435.00 | 424.00 | 429.35 | 429.35 | 767,330 |
| Jul 04, 2024 | 424.20 | 430.00 | 422.10 | 424.95 | 424.95 | 423,717 |
| Jul 03, 2024 | 423.55 | 433.00 | 420.50 | 423.75 | 423.75 | 630,116 |
| Jul 02, 2024 | 434.00 | 434.50 | 422.30 | 423.25 | 423.25 | 356,953 |
| Jul 01, 2024 | 422.20 | 433.10 | 418.20 | 428.55 | 428.55 | 873,432 |
| Jun 28, 2024 | 433.40 | 448.45 | 426.10 | 429.30 | 429.30 | 711,835 |
| Jun 27, 2024 | 439.00 | 440.00 | 425.80 | 433.40 | 433.40 | 364,886 |
| Jun 26, 2024 | 442.90 | 444.90 | 436.05 | 438.75 | 438.75 | 371,705 |
| Jun 25, 2024 | 450.35 | 460.00 | 440.15 | 442.90 | 442.90 | 602,277 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.