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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 21, 2025	388.95	389.8	389.8	391.1	386.1	53,336
October 20, 2025	389	384.8	384.8	389	382	71,287
October 17, 2025	389	384.5	384.5	389.4	382.6	112,425
October 16, 2025	384	387.2	387.2	389	383.35	109,096
October 15, 2025	379	385.25	385.25	387	377.9	114,357
October 14, 2025	378.6	377.85	377.85	382.7	376.05	422,153
October 13, 2025	381.25	378.6	378.6	391.7	376.45	259,642
October 10, 2025	390	385.65	385.65	394.9	384.9	82,659
October 09, 2025	394.5	390.45	390.45	394.5	387.35	183,925
October 08, 2025	389.05	394.95	394.95	396	385.65	248,956
October 07, 2025	381.3	390.1	390.1	392	379.1	233,181
October 06, 2025	392	382.2	382.2	392	381.05	286,375
October 03, 2025	365.65	393.25	393.25	413.95	364.15	7.18M
October 01, 2025	361.25	365.65	365.65	368.2	359.9	193,407
September 30, 2025	366	359.9	359.9	372	358	441,133
September 29, 2025	373	365.5	365.5	374.8	363	441,476
September 26, 2025	377.1	375.15	375.15	381.45	371.55	241,280
September 25, 2025	381.4	379.2	379.2	384.55	378.2	103,633
September 24, 2025	388	383.45	383.45	390.7	382.05	137,856
September 23, 2025	394	387.2	387.2	394	384.1	256,044
September 22, 2025	390	391.55	391.55	395.45	388.85	200,208
September 19, 2025	405	391.1	391.1	405.55	390.05	546,631
September 18, 2025	403.25	401.85	401.85	404.55	400	153,809
September 17, 2025	402	403.25	403.25	405	397	282,282
September 16, 2025	403.1	401.05	401.05	405	398.75	220,572
September 15, 2025	397.15	401	401	403	394.15	266,647
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

EIH Limited (EIHOTEL.NS) NSE