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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	400	397.15	397.15	401.5	395	170,480
September 11, 2025	405	399.6	399.6	406.45	398	175,393
September 10, 2025	409.5	401.15	401.15	410.15	399.15	329,406
September 09, 2025	421.6	407.7	407.7	434.8	405	1.45M
September 08, 2025	414.05	418.15	418.15	423.2	408.1	557,173
September 05, 2025	414	411.15	411.15	418.85	408.25	340,974
September 04, 2025	418	412.3	412.3	418.95	410.9	380,581
September 03, 2025	400.9	412.5	412.5	417.5	400.9	2.1M
September 02, 2025	399.95	398.05	398.05	407.35	396.45	280,802
September 01, 2025	399.9	396.8	396.8	406.75	395.35	266,439
August 29, 2025	402	399	399	407.9	397.35	176,455
August 28, 2025	405	401.95	401.95	409.4	400.8	453,197
August 26, 2025	411.2	405.45	405.45	411.9	401.1	435,765
August 25, 2025	408.95	411.2	411.2	412.3	404.1	571,355
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

EIH Limited (EIHOTEL.NS) NSE