EIH Associated Hotels Limited - EIHAHOTELS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	384.3	382.05	382.05	390.4	380.4	16,651
October 16, 2025	384.15	386.45	386.45	390.55	384.15	10,767
October 15, 2025	380	387.6	387.6	403.45	377.15	72,708
October 14, 2025	378.5	378.25	378.25	381.5	375	12,704
October 13, 2025	380.25	380.75	380.75	385.05	378.55	16,002
October 10, 2025	381	382.25	382.25	385.6	380	10,887
October 09, 2025	384.95	380.8	380.8	384.95	380	6,166
October 08, 2025	380.2	381.55	381.55	385	380.2	8,250
October 07, 2025	393.4	383.2	383.2	393.55	382	15,122
October 06, 2025	388.95	389.6	389.6	392.9	385.9	12,267
October 03, 2025	375	388.95	388.95	393.3	375	93,952
October 01, 2025	372.7	376.65	376.65	377.9	370.2	18,380
September 30, 2025	378.5	372.7	372.7	378.5	368.4	29,549
September 29, 2025	372.8	373.1	373.1	377.95	370.35	14,172
September 26, 2025	379	374.15	374.15	382	372.2	34,447
September 25, 2025	386.95	377	377	387.5	372.55	30,897
September 24, 2025	386	387.6	387.6	393	384.05	12,345
September 23, 2025	393.25	390.25	390.25	395.85	387.55	22,130
September 22, 2025	398.8	393.3	393.3	398.8	392	21,345
September 19, 2025	397.05	397.4	397.4	400.2	396.4	14,797
September 18, 2025	404	397.05	397.05	406.75	395.15	26,360
September 17, 2025	408.4	403.85	403.85	412.7	397	71,409
September 16, 2025	403.9	404.35	404.35	407.6	400.05	17,302
September 15, 2025	409.2	401.5	401.5	409.25	400.2	23,157
September 12, 2025	403.45	408.4	408.4	416	398.95	38,112
September 11, 2025	409	401.75	401.75	412.7	400	124,331
September 10, 2025	423.4	411.05	411.05	423.4	408.05	183,384
September 09, 2025	419.3	423.4	423.4	434.9	415	565,844
September 08, 2025	411.45	415.15	415.15	422.85	411.45	86,634
September 05, 2025	409.8	409.1	409.1	414.9	404.2	209,962
September 04, 2025	418.75	411.45	411.45	420.9	403.55	275,425
September 03, 2025	398.85	413.8	413.8	422.2	396.3	465,821
September 02, 2025	378.45	394.9	394.9	413.7	375	74,174
September 01, 2025	382	378.45	378.45	382.7	376.95	24,916
August 29, 2025	381.5	378.75	378.75	382.45	375.3	16,436
August 28, 2025	386.5	377.85	377.85	388.85	376.1	22,038
August 26, 2025	397	386.5	386.5	398.95	384	40,918
August 25, 2025	403.6	397.65	397.65	405.25	392.2	46,640
August 22, 2025	406.25	402.05	402.05	416.95	400	80,306
August 21, 2025	415	405.95	405.95	418	404.15	56,449
August 20, 2025	392.3	412.2	412.2	414.9	390.75	198,282
August 19, 2025	391	391.05	391.05	395	385.85	24,744
August 18, 2025	396	388.1	388.1	396	386.1	27,792
August 14, 2025	393	388.35	388.35	394.85	385	57,499
August 13, 2025	373	390.05	390.05	397.25	370.6	156,804
August 12, 2025	376	371	371	376	369.5	6,797
August 11, 2025	368	371.95	371.95	374.4	365.1	13,653
August 08, 2025	370	370.6	370.6	382	368.5	19,915
August 07, 2025	377.9	371.05	371.05	377.9	367	23,684
August 06, 2025	382.9	375.6	375.6	385.95	373	21,388
August 05, 2025	406.75	382.9	382.9	406.75	381	65,120
August 04, 2025	395	406.75	406.75	424.95	374	224,352
August 01, 2025	391	391.05	391.05	399	386.7	18,775
July 31, 2025	387.85	387.05	387.05	390	382.3	7,493
July 30, 2025	390	388.9	388.9	395.45	387.05	12,978
July 29, 2025	386.75	388.15	388.15	390	381	9,504
July 28, 2025	390.3	384.25	384.25	390.3	381.1	11,435
July 25, 2025	396.8	387.15	383.65	396.8	385.05	18,635
July 24, 2025	388	393.35	389.79	397.4	388	21,942
July 23, 2025	391.7	388.6	385.09	394.5	384.35	19,123

EIH Associated Hotels Limited (EIHAHOTELS.NS) NSE