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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	324	326.6	326.6	328.55	322	83,773
February 19, 2026	333.1	326.15	326.15	336.25	324.15	64,435
February 18, 2026	335.1	333.1	333.1	340.95	332.1	87,941
February 17, 2026	332.9	334.75	334.75	336.4	329.8	145,808
February 16, 2026	330.9	330.3	330.3	332	326.9	109,869
February 13, 2026	332.15	330.25	330.25	332.95	327.8	172,417
February 12, 2026	340.1	333.8	333.8	340.15	330.2	278,377
February 11, 2026	351	340.1	340.1	351	336.55	363,537
February 10, 2026	344	346.45	346.45	348.4	340.8	378,897
February 09, 2026	349.05	343	343	349.45	336.4	1.23M
February 06, 2026	346	348.05	348.05	363.9	336.25	15.17M
February 05, 2026	333.95	341.2	341.2	374.65	327.25	22.37M
February 04, 2026	333.95	332.4	332.4	335	325.2	150,687
February 03, 2026	333	332.35	332.35	335.95	328.9	229,522
February 02, 2026	315.2	325.05	325.05	328	311.7	250,322
February 01, 2026	314.55	317.3	317.3	321.5	310.05	113,543
January 30, 2026	308.75	314.55	314.55	316.9	306.8	400,467
January 29, 2026	315.55	309.6	309.6	317	306.25	289,722
January 28, 2026	310.45	315.35	315.35	319.1	310	173,477
January 27, 2026	321.25	308.9	308.9	321.95	304.5	1.66M
January 23, 2026	330.45	322.4	322.4	332.45	320.85	169,171
January 22, 2026	335.7	330.45	330.45	336.9	329.2	149,608
January 21, 2026	329	331	331	335.9	324	188,232
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

EIH Limited (EIHOTEL.NS) NSE