EIH Limited - EIHOTEL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 20, 2026	337.95	329.45	329.45	337.95	327.05	214,540
January 19, 2026	339.1	336.95	336.95	339.4	331.55	136,231
January 16, 2026	344.25	340.85	340.85	346.7	337.9	176,719
January 14, 2026	345.05	344.85	344.85	348.4	343.85	746,477
January 13, 2026	347.05	346.3	346.3	347.45	342.65	163,386
January 12, 2026	342.1	345.3	345.3	347.8	342.1	150,203
January 09, 2026	350.1	346.6	346.6	352	344.6	102,749
January 08, 2026	354.5	350.4	350.4	356.5	349.25	75,948
January 07, 2026	355.5	354.95	354.95	356.9	352	117,570
January 06, 2026	365.3	356.35	356.35	365.3	352.7	252,555
January 05, 2026	369.7	363.9	363.9	371.05	361.6	166,396
January 02, 2026	366	367.3	367.3	368.9	363.6	100,885
January 01, 2026	368.25	366.1	366.1	370.2	364.55	51,466
December 31, 2025	366	368.25	368.25	368.9	363.45	60,914
December 30, 2025	364.15	364.1	364.1	366.55	361	134,171
December 29, 2025	367.1	364.15	364.15	371	360	177,961
December 26, 2025	363.65	367.1	367.1	368.4	362	76,611
December 24, 2025	367.5	363.75	363.75	368.65	362.75	78,262
December 23, 2025	368.95	365.75	365.75	369.05	364.2	93,189
December 22, 2025	366.5	368	368	369.35	364.65	95,496
December 19, 2025	360.3	366.85	366.85	368	359.55	1.23M
December 18, 2025	365.2	360.3	360.3	365.2	358	107,231
December 17, 2025	370.05	365.6	365.6	372.25	365	50,371
December 16, 2025	374.1	370.05	370.05	374.1	366.25	98,822
December 15, 2025	378.15	372.1	372.1	378.25	371	70,873
December 12, 2025	375.5	378.15	378.15	379.45	373.05	122,626
December 11, 2025	377.05	376.5	376.5	379.9	372.7	98,220
December 10, 2025	378.4	378.55	378.55	391.9	376.95	204,770
December 09, 2025	371.1	381.25	381.25	384.9	369	278,206
December 08, 2025	375	373	373	376.35	370	145,018
December 05, 2025	379.95	374.7	374.7	380.2	373	130,198
December 04, 2025	376.85	378	378	378.8	374.55	108,521
December 03, 2025	377.9	378.7	378.7	380	376.6	101,448
December 02, 2025	376	377.9	377.9	381.65	376	83,822
December 01, 2025	376	375.95	375.95	379.5	373.2	141,034
November 28, 2025	373.3	373.95	373.95	377.65	372.75	163,688
November 27, 2025	375.2	373.25	373.25	379	371.25	180,630
November 26, 2025	375.4	375.25	375.25	381.75	373.65	154,162
November 25, 2025	373.75	374.95	374.95	377.95	371.55	146,829
November 24, 2025	373	373.7	373.7	376.75	371.35	169,922
November 21, 2025	377.2	374.5	374.5	379.2	373.35	199,974
November 19, 2025	384.6	379.8	379.8	384.6	375.9	152,871
November 18, 2025	372.9	383.45	383.45	391.6	372.9	1.02M
November 17, 2025	377.1	374.45	374.45	380	373.35	321,450
November 14, 2025	374.55	377.1	377.1	380.15	374.55	115,335
November 13, 2025	379.3	376.85	376.85	380.05	372.3	320,964
November 12, 2025	380	377.3	377.3	384	371.8	794,119
November 11, 2025	386.1	386.55	386.55	390.15	384.35	91,493
November 10, 2025	389.1	387.35	387.35	391.8	385.7	160,829
November 07, 2025	386	392.25	392.25	394.4	382.3	116,159
November 06, 2025	399.1	391.35	391.35	399.3	386.35	220,819
November 04, 2025	395	399.1	399.1	405	394.8	316,642
November 03, 2025	389.9	395.8	395.8	397.85	388.2	160,262
October 31, 2025	394.95	389.8	389.8	397.5	388.05	166,846
October 30, 2025	388.3	394.8	394.8	395.75	387	135,454
October 29, 2025	395.6	390.05	390.05	397.8	388.65	190,314
October 28, 2025	385	393.55	393.55	394.4	384.3	199,656
October 27, 2025	386	384.55	384.55	386.2	382.55	91,688
October 24, 2025	385.45	385.75	385.75	389.9	383	127,940
October 23, 2025	390.2	385.35	385.35	390.2	384.1	105,754

EIH Limited (EIHOTEL.NS) NSE