EIH Associated Hotels Limited (EIHAHOTELS.NS) NSE

383.95

+1.3(+0.34%)

Updated at July 01 09:32AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 30, 2025380382.65382.6538937840,242
June 27, 2025378.45378.3378.3385373.816,715
June 26, 2025378378.45378.45383372.529,639
June 25, 2025375376.8376.8378.2372.0524,481
June 24, 2025368370.75370.75376.45367.8519,368
June 23, 2025363.3365.7365.7369.3363.313,716
June 20, 2025368.95367.3367.3374.9364.4521,633
June 19, 2025372.35368.95368.95376.75362.0532,474
June 18, 2025379374.35374.35379371.3522,992
June 17, 2025377.1375.75375.75382.75374.810,304
June 16, 2025376.25378.4378.4383.55371.4519,733
June 13, 2025380376.25376.25382.437123,549
June 12, 2025392381.75381.75392380.616,588
June 11, 2025391387.7387.7392.538525,565
June 10, 2025387.1387.05387.05389.95382.617,556
June 09, 2025387.05387.1387.1394.7382.6551,857
June 06, 2025387384.95384.95390.75376.529,425
June 05, 2025383.7382.05382.05387.5380.117,148
June 04, 2025382381.3381.3384.4378.422,443
June 03, 2025387.5384.6384.6393.95381.425,338
June 02, 2025391387.5387.5403.7380.162,585
May 30, 2025389.85388.65388.65392.4385.225,234
May 29, 2025384.2385.05385.05386.85380.0511,876
May 28, 2025388384.15384.15388382.912,990
May 27, 2025389.9538538539038227,903
May 26, 2025392389.9389.9392383.9519,748
May 23, 2025386.5387.85387.85394.438621,673
May 22, 2025387.8389.4389.4401.75386.546,387
May 21, 2025389.8385.6385.6390.9377.5529,916
May 20, 2025387386.3386.3393375.1572,058
May 19, 2025380383.25383.25398.737990,561
May 16, 2025379.3373.7373.7380369.949,563
May 15, 2025371377.5377.538036928,346
May 14, 2025374.8371.15371.15374.836611,509
May 13, 2025371.8370.75370.75375366.216,150
May 12, 2025350.1364.25364.25368.95350.131,755
May 09, 2025338.25341.7341.7353.95332.2529,125
May 08, 2025354.9344.25344.25362.85342.422,799
May 07, 2025342.6349.95349.95353.6340.5529,237
May 06, 2025365349.15349.15365.2346.8524,025
May 05, 2025355.45362.3362.3363.05354.1514,598
May 02, 2025355355.2355.2358.15349.820,007
April 30, 2025365.8353.9353.9368.25352.631,834
April 29, 2025367.95365.8365.8374.3536515,769
April 28, 2025367366.65366.65374.736516,396
April 25, 2025383.65366.55366.55385.1536252,264
April 24, 2025388383.65383.65389.7380.720,374
April 23, 2025387.85383.45383.45388.95377.825,293
April 22, 2025381.25385.2385.2391.45378.5555,491
April 21, 2025384.2383.95383.95387.85375.317,634
April 17, 2025369.5377.3377.3384365.954,325
April 16, 2025375.75366.55366.55375.7536240,251
April 15, 2025371.25376.3376.3379.8367.942,842
April 11, 2025357367.9367.9371.5353.7535,275
April 09, 2025350.05352.5352.5357.95345.716,497
April 08, 2025352.95354.9354.9360.45352.9517,241
April 07, 2025320351.3351.3353.85319.2532,939
April 04, 2025364354.1354.1365.05352.132,043
April 03, 2025356.5363.8363.8368.6354.3532,043
April 02, 2025349.8356.5356.5362.834650,676