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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	406	406.2	406.2	418.7	403.85	1.05M
August 21, 2025	402	402.3	402.3	405.8	397	2.71M
August 20, 2025	387	401.5	401.5	404	385.25	1.99M
August 19, 2025	388.95	385.2	385.2	390.7	382.85	273,920
August 18, 2025	393.85	386.3	386.3	394.75	384.2	400,824
August 14, 2025	408.25	392.1	392.1	409.5	390	1.75M
August 13, 2025	365.2	418.45	418.45	426	364.35	10.67M
August 12, 2025	360	364.5	364.5	365.2	359.1	82,434
August 11, 2025	354.1	359.65	359.65	361	352.5	88,954
August 08, 2025	360	355.7	355.7	366	354.35	256,047
August 07, 2025	365.2	359.4	359.4	366.2	351.85	389,554
August 06, 2025	367	365.55	365.55	371	360.7	431,472
August 05, 2025	378	371.85	371.85	379.9	369.55	217,728
August 04, 2025	378	377.5	377.5	383.95	370.5	288,544
August 01, 2025	375	376.35	376.35	384	375	156,659
July 31, 2025	371.2	375.5	375.5	381.6	371.2	192,723
July 30, 2025	380.05	379.9	379.9	386.5	378.1	292,914
July 29, 2025	378.4	379	379	381.5	374.05	178,369
July 28, 2025	375	376.25	376.25	380	372	408,349
July 25, 2025	386.9	375.2	375.2	386.9	374.2	194,558
July 24, 2025	385.05	387.65	387.65	390.95	385.05	317,816
July 23, 2025	381.9	383.95	383.95	385	374.85	232,581
July 22, 2025	382	380.35	380.35	390.95	379	265,817
July 21, 2025	380.95	382.3	382.3	384	377.3	224,251
July 18, 2025	385.5	380.5	380.5	386.35	376.8	258,735
July 17, 2025	382.75	384.5	384.5	393.4	381.25	942,941
July 16, 2025	376.45	380.4	380.4	384.1	375.3	199,631
July 15, 2025	374.5	378.8	378.8	380.8	374.5	193,006
July 14, 2025	375.2	375.8	375.8	379.9	374.5	155,326
July 11, 2025	380.9	377.45	377.45	383.75	374	295,689
July 10, 2025	379.5	380.9	380.9	383	376.2	387,935
July 09, 2025	372.6	376.15	376.15	379	371.65	678,736
July 08, 2025	368.6	371.55	371.55	375.9	367.25	1.39M
July 07, 2025	366.4	368.65	368.65	370.35	365	119,980
July 04, 2025	367.55	366.45	366.45	371.5	364.4	132,599
July 03, 2025	363.85	367.95	367.95	370.5	363.1	305,670
July 02, 2025	367.9	363.85	363.85	371.4	362.2	135,772
July 01, 2025	371.6	367.6	367.6	371.6	364	165,285
June 30, 2025	358.35	369.35	369.35	370.4	358.35	441,689
June 27, 2025	366.8	358.35	358.35	368	357	1.09M
June 26, 2025	365.35	364.4	364.4	370.9	362.1	317,177
June 25, 2025	349.8	363.45	363.45	365.6	349.8	484,549
June 24, 2025	350	349.5	349.5	353	345	325,360
June 23, 2025	343.1	346.05	346.05	349.3	341.4	145,143
June 20, 2025	347.5	344.55	344.55	351.15	340.5	835,118
June 19, 2025	353.8	346.2	346.2	355.5	344.1	214,203
June 18, 2025	354.8	353.2	353.2	358.4	351.2	193,864
June 17, 2025	360	354.65	354.65	362.9	353	263,847
June 16, 2025	367.7	359.15	359.15	367.7	354	352,473
June 13, 2025	355	358.95	358.95	363.65	354	315,454
June 12, 2025	374.4	364.65	364.65	376.65	363.15	198,377
June 11, 2025	382	372.7	372.7	382.75	371.1	310,762
June 10, 2025	382.75	379.05	379.05	385.7	375.6	363,279
June 09, 2025	376.45	381	381	384.8	374.05	496,075
June 06, 2025	376.8	374.6	374.6	379.9	374.2	384,642
June 05, 2025	375.9	374.55	374.55	379	372.8	207,991
June 04, 2025	376.95	373.8	373.8	378.1	371.85	280,050
June 03, 2025	380.9	374.8	374.8	383.25	370.3	235,973
June 02, 2025	373.65	376.9	376.9	380.5	370.65	437,331
May 30, 2025	365.35	369.6	369.6	373.9	364.05	338,286

EIH Limited (EIHOTEL.NS) NSE