NSE - Delayed Quote INR

EIH Limited (EIHOTEL.NS)

Compare
357.65 +3.30 (+0.93%)
At close: November 14 at 3:29 PM GMT+5:30
Currency in INR
Download
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 8, 2024 363.90 373.45 355.25 359.20 359.20 1,185,543
Nov 7, 2024 362.90 365.70 356.60 358.75 358.75 279,600
Nov 6, 2024 360.85 362.50 357.60 359.80 359.80 580,828
Nov 5, 2024 365.00 368.30 354.50 355.60 355.60 818,463
Nov 4, 2024 379.00 379.00 361.60 363.35 363.35 612,948
Nov 1, 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 9, 2024 391.15 409.00 391.00 407.40 407.40 916,201
Oct 8, 2024 391.70 394.50 386.30 391.40 391.40 966,217
Oct 7, 2024 395.00 401.50 382.85 391.50 391.50 986,505
Oct 4, 2024 383.65 393.90 378.15 391.15 391.15 1,036,698
Oct 3, 2024 379.15 382.75 369.20 381.65 381.65 637,950
Oct 1, 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 9, 2024 385.25 385.25 379.25 381.25 381.25 942,985
Sep 6, 2024 396.00 406.40 383.40 385.65 385.65 1,940,823
Sep 5, 2024 376.80 394.25 374.60 392.65 392.65 1,604,870
Sep 4, 2024 370.00 378.50 370.00 373.45 373.45 255,215
Sep 3, 2024 378.70 380.00 374.35 378.75 378.75 340,422
Sep 2, 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 9, 2024 378.45 393.45 374.75 389.85 389.85 1,219,517
Aug 8, 2024 375.60 382.50 371.00 373.45 373.45 746,151
Aug 7, 2024 388.50 391.00 356.65 379.80 379.80 6,846,284
Aug 6, 2024 415.25 418.40 391.00 396.65 396.65 837,423
Aug 5, 2024 410.00 424.00 404.80 414.35 414.35 823,835
Aug 2, 2024 426.90 428.80 415.35 417.60 417.60 784,977
Aug 1, 2024 444.60 444.90 424.00 428.15 428.15 1,958,038
Jul 31, 2024 1.20 Dividend
Jul 31, 2024 438.70 442.85 432.80 440.70 440.70 688,485
Jul 30, 2024 440.00 445.45 435.00 439.95 438.75 899,761
Jul 29, 2024 425.40 438.80 420.55 435.55 434.36 1,102,146
Jul 26, 2024 417.00 426.00 413.70 422.45 421.30 401,120
Jul 25, 2024 418.80 424.20 410.00 417.75 416.61 454,086
Jul 24, 2024 405.70 419.95 404.60 419.05 417.91 723,373
Jul 23, 2024 400.90 407.85 393.45 404.60 403.50 507,732
Jul 22, 2024 397.70 418.70 393.35 400.55 399.46 1,066,260
Jul 19, 2024 411.00 411.00 396.00 397.75 396.67 700,472
Jul 18, 2024 418.65 420.00 407.60 410.20 409.08 475,134
Jul 16, 2024 420.25 422.65 409.30 414.50 413.37 549,426
Jul 15, 2024 423.95 424.70 417.50 420.25 419.10 182,612
Jul 12, 2024 430.00 430.00 421.20 423.65 422.49 253,794
Jul 11, 2024 428.20 428.20 424.05 427.40 426.23 242,620
Jul 10, 2024 432.00 432.60 415.25 422.95 421.80 412,680
Jul 9, 2024 432.45 437.50 429.10 430.45 429.28 655,346
Jul 8, 2024 432.00 435.00 424.55 432.45 431.27 467,402
Jul 5, 2024 425.60 435.00 424.00 429.35 428.18 767,330
Jul 4, 2024 424.20 430.00 422.10 424.95 423.79 423,717
Jul 3, 2024 423.55 433.00 420.50 423.75 422.59 630,116
Jul 2, 2024 434.00 434.50 422.30 423.25 422.10 356,953
Jul 1, 2024 422.20 433.10 418.20 428.55 427.38 873,432
Jun 28, 2024 433.40 448.45 426.10 429.30 428.13 711,835
Jun 27, 2024 439.00 440.00 425.80 433.40 432.22 364,886
Jun 26, 2024 442.90 444.90 436.05 438.75 437.55 371,705
Jun 25, 2024 450.35 460.00 440.15 442.90 441.69 602,277
Jun 24, 2024 445.45 451.60 442.25 448.10 446.88 270,061
Jun 21, 2024 453.50 460.70 442.00 445.95 444.73 1,124,479
Jun 20, 2024 446.50 455.00 442.05 451.90 450.67 441,931
Jun 19, 2024 451.90 451.90 440.50 445.15 443.94 397,699
Jun 18, 2024 446.00 454.40 438.50 449.05 447.83 855,876
Jun 14, 2024 428.40 446.00 426.75 442.45 441.24 1,188,870
Jun 13, 2024 421.00 429.90 418.95 426.90 425.74 975,069
Jun 12, 2024 430.40 432.80 420.80 423.95 422.79 678,114
Jun 11, 2024 439.20 439.80 425.95 428.50 427.33 684,085
Jun 10, 2024 448.00 454.70 431.05 436.75 435.56 1,204,214
Jun 7, 2024 420.05 444.30 420.05 438.70 437.50 1,055,100
Jun 6, 2024 421.95 430.25 415.10 418.50 417.36 887,259
Jun 5, 2024 408.45 436.90 390.20 420.90 419.75 1,540,865
Jun 4, 2024 424.40 425.00 377.35 408.45 407.34 1,085,869
Jun 3, 2024 444.00 444.40 418.25 422.25 421.10 900,609
May 31, 2024 418.00 439.80 416.55 431.60 430.42 1,788,606
May 30, 2024 436.55 437.35 412.65 415.95 414.82 1,204,521
May 29, 2024 440.00 446.85 427.00 436.55 435.36 1,582,814
May 28, 2024 443.00 443.80 428.00 430.55 429.38 698,363
May 27, 2024 470.00 471.75 441.10 443.95 442.74 1,548,041
May 24, 2024 482.00 485.75 467.50 471.95 470.66 535,835
May 23, 2024 482.90 487.00 474.05 482.30 480.98 271,318
May 22, 2024 482.90 490.00 478.05 481.00 479.69 301,644
May 21, 2024 481.15 489.50 476.35 480.50 479.19 318,193
May 17, 2024 483.75 485.20 473.95 482.75 481.43 322,480
May 16, 2024 482.65 493.90 478.00 481.65 480.34 555,490
May 15, 2024 479.70 488.30 476.90 480.25 478.94 302,060
May 14, 2024 479.00 486.00 469.05 474.30 473.01 321,160
May 13, 2024 488.15 489.90 472.25 474.25 472.96 311,548
May 10, 2024 474.75 492.00 461.50 485.80 484.47 544,146
May 9, 2024 485.45 498.00 468.00 477.55 476.25 413,234
May 8, 2024 495.40 500.00 481.15 483.60 482.28 551,711
May 7, 2024 484.60 493.00 473.90 492.10 490.76 946,979
May 6, 2024 482.00 496.00 477.00 482.35 481.03 1,106,868
May 3, 2024 469.70 480.00 468.00 477.20 475.90 422,604
May 2, 2024 480.10 481.90 465.35 467.15 465.88 396,813
Apr 30, 2024 476.95 482.50 473.65 478.35 477.05 431,527
Apr 29, 2024 476.00 483.25 470.90 474.55 473.26 341,795
Apr 26, 2024 467.90 485.00 463.05 474.90 473.60 1,131,532
Apr 25, 2024 458.35 468.65 448.00 456.05 454.81 1,523,583
Apr 24, 2024 469.95 474.40 444.65 454.70 453.46 528,409
Apr 23, 2024 481.85 483.85 462.15 468.05 466.77 851,343
Apr 22, 2024 456.00 487.85 447.10 478.20 476.90 637,445
Apr 19, 2024 443.00 456.70 435.20 453.35 452.11 842,968
Apr 18, 2024 468.05 471.20 446.40 455.40 454.16 622,269
Apr 16, 2024 453.10 474.95 453.10 467.20 465.93 372,872
Apr 15, 2024 464.55 470.00 441.60 462.05 460.79 509,217
Apr 12, 2024 485.00 489.50 472.00 475.35 474.05 1,030,849
Apr 10, 2024 493.05 502.20 475.00 487.80 486.47 777,243
Apr 9, 2024 480.05 493.00 472.00 490.65 489.31 1,046,006
Apr 8, 2024 480.00 489.65 471.60 484.40 483.08 422,551
Apr 5, 2024 474.00 496.90 471.55 479.25 477.94 1,342,297
Apr 4, 2024 473.50 480.00 468.10 471.45 470.16 1,023,283
Apr 3, 2024 469.00 472.70 457.50 470.20 468.92 726,040
Apr 2, 2024 478.75 487.70 446.50 464.45 463.18 1,403,342
Apr 1, 2024 464.75 484.20 461.25 474.90 473.60 1,356,315
Mar 28, 2024 441.00 473.90 441.00 449.50 448.27 1,555,171
Mar 27, 2024 449.80 456.70 430.35 439.80 438.60 1,078,430
Mar 26, 2024 428.00 448.45 425.05 442.50 441.29 1,335,045
Mar 22, 2024 420.00 425.00 415.95 421.75 420.60 361,432
Mar 21, 2024 416.50 422.90 415.10 419.15 418.01 240,699
Mar 20, 2024 398.00 421.00 396.50 416.25 415.11 588,462
Mar 19, 2024 404.80 408.50 396.00 398.55 397.46 172,102
Mar 18, 2024 417.05 419.00 402.40 405.05 403.95 285,234
Mar 15, 2024 426.00 429.00 400.00 417.05 415.91 514,050
Mar 14, 2024 380.10 426.90 377.35 420.00 418.85 875,213
Mar 13, 2024 401.70 410.00 365.75 385.95 384.90 1,145,050
Mar 12, 2024 418.90 418.90 402.00 406.25 405.14 373,764
Mar 11, 2024 428.25 429.65 411.50 414.50 413.37 511,825
Mar 7, 2024 427.00 429.65 420.05 424.85 423.69 424,098
Mar 6, 2024 430.00 432.00 415.85 428.05 426.88 1,822,143
Mar 5, 2024 415.50 431.00 413.65 426.90 425.74 1,476,862
Mar 4, 2024 409.85 428.35 407.00 413.65 412.52 1,482,101
Mar 1, 2024 406.80 413.30 402.85 406.10 404.99 550,750
Feb 29, 2024 392.00 407.25 384.35 403.95 402.85 1,703,605
Feb 28, 2024 399.20 401.30 391.30 393.95 392.88 1,981,369
Feb 27, 2024 402.00 407.50 395.00 398.35 397.26 451,726
Feb 26, 2024 405.00 414.75 398.25 404.85 403.75 739,604
Feb 23, 2024 399.95 411.70 397.15 407.35 406.24 812,080
Feb 22, 2024 402.95 409.90 390.00 397.40 396.32 1,293,748
Feb 21, 2024 400.00 423.00 395.50 400.60 399.51 3,182,518
Feb 20, 2024 403.00 485.75 390.05 398.30 397.21 6,094,323
Feb 19, 2024 403.00 412.50 395.25 404.80 403.70 562,950
Feb 16, 2024 411.00 413.80 392.50 394.70 393.62 852,020
Feb 15, 2024 396.45 414.00 393.10 409.55 408.43 630,844
Feb 14, 2024 390.90 415.30 380.65 391.90 390.83 649,775
Feb 13, 2024 391.10 399.00 360.00 388.30 387.24 852,864
Feb 12, 2024 404.00 411.90 385.35 391.10 390.03 675,226
Feb 9, 2024 412.95 421.30 386.30 407.50 406.39 889,558
Feb 8, 2024 425.00 425.00 407.25 414.15 413.02 2,398,325
Feb 7, 2024 396.00 426.50 383.10 425.00 423.84 15,186,206
Feb 6, 2024 348.20 358.60 344.40 355.45 354.48 1,145,312
Feb 5, 2024 339.00 347.80 335.50 344.25 343.31 1,183,958
Feb 2, 2024 330.00 342.00 326.55 339.00 338.08 1,792,796
Feb 1, 2024 329.05 329.65 323.00 327.30 326.41 379,362
Jan 31, 2024 321.65 329.70 319.60 327.85 326.96 1,177,235
Jan 30, 2024 323.60 324.30 314.10 319.35 318.48 709,088
Jan 29, 2024 312.50 325.10 309.50 323.40 322.52 1,612,460
Jan 25, 2024 307.60 314.95 307.05 310.45 309.60 2,649,598
Jan 24, 2024 298.00 315.80 297.30 308.70 307.86 1,689,278
Jan 23, 2024 304.00 316.75 293.45 295.45 294.64 3,744,314
Jan 19, 2024 288.80 292.90 283.10 288.45 287.66 1,208,428
Jan 18, 2024 283.15 290.35 274.40 285.70 284.92 1,198,154
Jan 17, 2024 286.00 289.30 280.95 283.35 282.58 925,643
Jan 16, 2024 292.40 294.50 285.05 289.25 288.46 1,092,399
Jan 15, 2024 280.10 291.00 277.90 288.95 288.16 1,549,844
Jan 12, 2024 279.25 282.90 276.00 279.70 278.94 702,746
Jan 11, 2024 274.05 282.95 274.05 278.25 277.49 850,757
Jan 10, 2024 275.15 281.60 274.00 275.90 275.15 748,904
Jan 9, 2024 272.30 279.50 272.30 275.15 274.40 730,389
Jan 8, 2024 278.00 278.95 270.00 271.30 270.56 1,255,653
Jan 5, 2024 281.00 287.25 275.10 279.20 278.44 1,637,533
Jan 4, 2024 270.50 288.00 269.40 280.50 279.73 2,639,629
Jan 3, 2024 266.40 270.00 262.85 269.05 268.32 1,766,703
Jan 2, 2024 250.85 268.65 249.00 265.55 264.83 6,862,998
Jan 1, 2024 253.00 254.00 248.50 250.85 250.17 1,025,306
Dec 29, 2023 243.20 250.50 243.00 249.50 248.82 1,250,619
Dec 28, 2023 242.00 244.50 242.00 243.20 242.54 1,089,030
Dec 27, 2023 242.10 243.70 240.25 241.95 241.29 534,865
Dec 26, 2023 235.65 242.15 235.65 241.35 240.69 709,649
Dec 22, 2023 234.70 238.70 233.15 237.55 236.90 549,097
Dec 21, 2023 225.65 235.25 222.45 234.70 234.06 1,206,560
Dec 20, 2023 244.25 245.45 227.15 228.50 227.88 1,639,721
Dec 19, 2023 245.90 248.60 242.05 243.25 242.59 599,675
Dec 18, 2023 243.05 250.00 242.65 245.15 244.48 1,489,340
Dec 15, 2023 244.00 246.45 242.10 243.75 243.09 1,097,731
Dec 14, 2023 244.70 245.20 241.05 242.60 241.94 755,904
Dec 13, 2023 245.90 246.45 239.00 241.55 240.89 709,273
Dec 12, 2023 251.00 251.05 243.00 244.75 244.08 699,213
Dec 11, 2023 250.95 251.70 246.30 248.65 247.97 2,632,189
Dec 8, 2023 250.10 255.50 243.00 247.35 246.68 1,646,185
Dec 7, 2023 238.65 251.00 238.00 249.40 248.72 2,674,962
Dec 6, 2023 240.95 241.55 238.30 239.15 238.50 737,513
Dec 5, 2023 239.90 244.55 237.80 239.95 239.30 855,793
Dec 4, 2023 239.60 243.00 237.10 238.85 238.20 1,089,696
Dec 1, 2023 236.45 238.20 234.55 236.20 235.56 854,274
Nov 30, 2023 237.00 239.00 233.90 237.90 237.25 660,897
Nov 29, 2023 240.00 240.60 234.00 235.45 234.81 627,077
Nov 28, 2023 237.00 241.60 231.90 239.00 238.35 1,141,041
Nov 24, 2023 239.50 241.00 233.60 234.60 233.96 412,207
Nov 23, 2023 237.85 241.50 235.95 238.20 237.55 399,225
Nov 22, 2023 239.05 240.00 233.25 236.95 236.30 865,671
Nov 21, 2023 246.00 246.30 239.05 240.05 239.40 563,030
Nov 20, 2023 242.00 248.95 240.00 243.30 242.64 4,536,324
Nov 17, 2023 233.00 234.15 229.55 232.50 231.87 878,363
Nov 16, 2023 234.85 235.35 230.85 232.05 231.42 382,289
Nov 15, 2023 234.70 236.85 232.40 234.85 234.21 492,641

Related Tickers