EIH Limited (BOM:500840)
India
· Delayed Price · Currency is INR 329.05
+1.30 (0.40%)
At close: Mar 6, 2026
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 323.85 | 323.85 | 312.85 | 314.75 | 314.75 | -4.35% | 12,374 |
| Mar 6, 2026 | 333.95 | 335.00 | 322.70 | 329.05 | 329.05 | 0.40% | 32,554 |
| Mar 5, 2026 | 312.50 | 374.90 | 309.65 | 327.75 | 327.75 | 4.90% | 318,281 |
| Mar 4, 2026 | 307.65 | 313.30 | 302.35 | 312.45 | 312.45 | -0.02% | 12,284 |
| Mar 2, 2026 | 305.65 | 313.65 | 302.65 | 312.50 | 312.50 | -0.32% | 11,377 |
| Feb 27, 2026 | 321.00 | 321.00 | 310.90 | 313.50 | 313.50 | -2.31% | 9,803 |
| Feb 26, 2026 | 315.00 | 323.65 | 314.15 | 320.90 | 320.90 | 1.05% | 10,518 |
| Feb 25, 2026 | 320.50 | 322.95 | 314.05 | 317.55 | 317.55 | -0.81% | 10,414 |
| Feb 24, 2026 | 318.00 | 323.00 | 316.80 | 320.15 | 320.15 | -1.11% | 10,874 |
| Feb 23, 2026 | 326.05 | 329.60 | 321.55 | 323.75 | 323.75 | -0.83% | 4,966 |
| Feb 20, 2026 | 325.15 | 328.00 | 322.20 | 326.45 | 326.45 | - | 7,845 |
| Feb 19, 2026 | 330.35 | 334.85 | 323.95 | 326.45 | 326.45 | -2.03% | 7,133 |
| Feb 18, 2026 | 334.30 | 340.10 | 331.85 | 333.20 | 333.20 | -0.31% | 2,532 |
| Feb 17, 2026 | 325.95 | 337.05 | 325.95 | 334.25 | 334.25 | 1.23% | 10,356 |
| Feb 16, 2026 | 330.10 | 331.90 | 327.20 | 330.20 | 330.20 | 0.06% | 8,082 |
| Feb 13, 2026 | 330.90 | 332.95 | 328.05 | 330.00 | 330.00 | -1.21% | 1,015,025 |
| Feb 12, 2026 | 336.75 | 339.75 | 330.30 | 334.05 | 334.05 | -1.69% | 16,234 |
| Feb 11, 2026 | 348.85 | 348.85 | 336.55 | 339.80 | 339.80 | -2.02% | 43,347 |
| Feb 10, 2026 | 345.25 | 348.70 | 340.35 | 346.80 | 346.80 | 1.00% | 33,034 |
| Feb 9, 2026 | 351.40 | 351.40 | 336.25 | 343.35 | 343.35 | -1.62% | 132,562 |
| Feb 6, 2026 | 347.95 | 363.45 | 335.75 | 349.00 | 349.00 | 2.17% | 3,238,972 |
| Feb 5, 2026 | 339.40 | 374.75 | 327.80 | 341.60 | 341.60 | 3.16% | 2,675,101 |
| Feb 4, 2026 | 332.20 | 334.00 | 325.30 | 331.15 | 331.15 | -0.26% | 4,786 |
| Feb 3, 2026 | 333.10 | 334.60 | 325.65 | 332.00 | 332.00 | 2.17% | 13,782 |
| Feb 2, 2026 | 317.65 | 327.50 | 311.70 | 324.95 | 324.95 | 2.31% | 13,282 |
| Feb 1, 2026 | 315.95 | 320.40 | 310.70 | 317.60 | 317.60 | 1.29% | 7,076 |
| Jan 30, 2026 | 307.25 | 316.25 | 307.25 | 313.55 | 313.55 | 1.31% | 14,477 |
| Jan 29, 2026 | 315.80 | 315.80 | 306.30 | 309.50 | 309.50 | -1.96% | 33,614 |
| Jan 28, 2026 | 308.10 | 318.95 | 308.10 | 315.70 | 315.70 | 1.64% | 17,438 |
| Jan 27, 2026 | 319.60 | 321.40 | 304.95 | 310.60 | 310.60 | -4.33% | 36,768 |
| Jan 23, 2026 | 330.00 | 332.00 | 320.95 | 324.65 | 324.65 | -1.70% | 7,499 |
| Jan 22, 2026 | 330.90 | 337.25 | 329.10 | 330.25 | 330.25 | -0.17% | 10,038 |
| Jan 21, 2026 | 329.10 | 335.05 | 324.00 | 330.80 | 330.80 | 0.55% | 5,290 |
| Jan 20, 2026 | 336.45 | 336.45 | 326.75 | 329.00 | 329.00 | -2.20% | 8,963 |
| Jan 19, 2026 | 340.35 | 340.35 | 331.35 | 336.40 | 336.40 | -1.46% | 14,677 |
| Jan 16, 2026 | 344.00 | 348.35 | 337.65 | 341.40 | 341.40 | -1.14% | 45,849 |
| Jan 14, 2026 | 341.15 | 348.55 | 341.15 | 345.35 | 345.35 | -0.38% | 20,728 |
| Jan 13, 2026 | 345.05 | 348.00 | 343.20 | 346.65 | 346.65 | 0.33% | 7,410 |
| Jan 12, 2026 | 341.05 | 347.85 | 341.05 | 345.50 | 345.50 | -0.50% | 19,686 |
| Jan 9, 2026 | 350.45 | 351.35 | 345.00 | 347.25 | 347.25 | -0.90% | 18,083 |
| Jan 8, 2026 | 353.05 | 356.10 | 349.50 | 350.40 | 350.40 | -1.24% | 5,053 |
| Jan 7, 2026 | 353.15 | 357.00 | 352.00 | 354.80 | 354.80 | -0.49% | 13,606 |
| Jan 6, 2026 | 364.35 | 365.25 | 353.00 | 356.55 | 356.55 | -1.99% | 15,427 |
| Jan 5, 2026 | 367.00 | 371.00 | 362.75 | 363.80 | 363.80 | -0.95% | 19,634 |
| Jan 2, 2026 | 365.40 | 368.05 | 363.40 | 367.30 | 367.30 | 0.55% | 2,582 |
| Jan 1, 2026 | 368.00 | 369.65 | 364.40 | 365.30 | 365.30 | -0.71% | 2,167 |
| Dec 31, 2025 | 365.05 | 368.55 | 363.35 | 367.90 | 367.90 | 1.04% | 9,195 |
| Dec 30, 2025 | 363.20 | 366.20 | 361.25 | 364.10 | 364.10 | 0.05% | 491,615 |
| Dec 29, 2025 | 361.70 | 371.00 | 360.25 | 363.90 | 363.90 | -0.80% | 12,007 |
| Dec 26, 2025 | 363.00 | 368.20 | 362.70 | 366.85 | 366.85 | 0.81% | 10,343 |
| Dec 24, 2025 | 365.90 | 368.45 | 363.25 | 363.90 | 363.90 | -0.48% | 4,366 |
| Dec 23, 2025 | 366.55 | 369.15 | 364.05 | 365.65 | 365.65 | -0.69% | 11,867 |
| Dec 22, 2025 | 364.05 | 369.15 | 364.05 | 368.20 | 368.20 | 0.68% | 7,527 |
| Dec 19, 2025 | 359.70 | 368.00 | 359.70 | 365.70 | 365.70 | 1.67% | 3,710 |
| Dec 18, 2025 | 365.00 | 365.00 | 358.00 | 359.70 | 359.70 | -1.65% | 7,486 |
| Dec 17, 2025 | 369.85 | 372.00 | 365.00 | 365.75 | 365.75 | -1.23% | 3,814 |
| Dec 16, 2025 | 370.00 | 370.85 | 366.50 | 370.30 | 370.30 | -0.48% | 6,629 |
| Dec 15, 2025 | 377.75 | 377.75 | 371.70 | 372.10 | 372.10 | -1.39% | 4,536 |
| Dec 12, 2025 | 376.20 | 379.00 | 374.25 | 377.35 | 377.35 | 0.28% | 4,444 |
| Dec 11, 2025 | 378.75 | 378.75 | 372.95 | 376.30 | 376.30 | -0.74% | 8,429 |
| Dec 10, 2025 | 374.55 | 391.25 | 374.55 | 379.10 | 379.10 | -0.45% | 6,078 |
| Dec 9, 2025 | 372.95 | 382.30 | 370.00 | 380.80 | 380.80 | 2.17% | 6,200 |
| Dec 8, 2025 | 371.70 | 375.55 | 371.25 | 372.70 | 372.70 | -0.37% | 8,244 |
| Dec 5, 2025 | 378.10 | 379.95 | 373.90 | 374.10 | 374.10 | -1.02% | 4,342 |
| Dec 4, 2025 | 372.85 | 378.75 | 372.85 | 377.95 | 377.95 | -0.26% | 5,961 |
| Dec 3, 2025 | 383.90 | 383.90 | 376.95 | 378.95 | 378.95 | 0.26% | 7,771 |
| Dec 2, 2025 | 376.00 | 381.10 | 376.00 | 377.95 | 377.95 | 0.52% | 8,523 |
| Dec 1, 2025 | 374.20 | 379.15 | 374.20 | 376.00 | 376.00 | 0.49% | 15,565 |
| Nov 28, 2025 | 372.45 | 377.10 | 372.45 | 374.15 | 374.15 | 0.32% | 3,567 |
| Nov 27, 2025 | 373.75 | 378.70 | 372.00 | 372.95 | 372.95 | -0.76% | 6,258 |
| Nov 26, 2025 | 374.70 | 381.55 | 373.90 | 375.80 | 375.80 | 0.31% | 7,838 |
| Nov 25, 2025 | 374.40 | 378.00 | 372.10 | 374.65 | 374.65 | 0.07% | 18,780 |
| Nov 24, 2025 | 371.75 | 376.40 | 371.05 | 374.40 | 374.40 | -0.09% | 8,755 |
| Nov 21, 2025 | 374.50 | 379.20 | 373.60 | 374.75 | 374.75 | -0.68% | 5,185 |
| Nov 20, 2025 | 374.55 | 380.25 | 374.55 | 377.30 | 377.30 | -0.70% | 6,143 |
| Nov 19, 2025 | 378.40 | 383.05 | 375.95 | 379.95 | 379.95 | -0.93% | 8,209 |
| Nov 18, 2025 | 372.65 | 391.95 | 372.65 | 383.50 | 383.50 | 2.38% | 46,250 |
| Nov 17, 2025 | 378.00 | 380.00 | 373.45 | 374.60 | 374.60 | -0.52% | 12,867 |
| Nov 14, 2025 | 375.00 | 379.80 | 374.95 | 376.55 | 376.55 | -0.01% | 4,717 |
| Nov 13, 2025 | 377.75 | 380.00 | 372.65 | 376.60 | 376.60 | -0.30% | 24,685 |
| Nov 12, 2025 | 381.95 | 382.95 | 371.60 | 377.75 | 377.75 | -2.60% | 61,081 |
| Nov 11, 2025 | 385.05 | 389.95 | 384.35 | 387.85 | 387.85 | 0.06% | 12,734 |
| Nov 10, 2025 | 386.90 | 391.30 | 385.70 | 387.60 | 387.60 | -1.25% | 7,802 |
| Nov 7, 2025 | 386.70 | 393.80 | 382.85 | 392.50 | 392.50 | 0.46% | 4,676 |
| Nov 6, 2025 | 398.55 | 398.55 | 386.20 | 390.70 | 390.70 | -2.14% | 26,096 |
| Nov 4, 2025 | 390.45 | 405.00 | 390.45 | 399.25 | 399.25 | 0.94% | 19,566 |
| Nov 3, 2025 | 392.85 | 397.50 | 388.25 | 395.55 | 395.55 | 1.42% | 17,372 |
| Oct 31, 2025 | 394.05 | 397.20 | 388.75 | 390.00 | 390.00 | -1.22% | 10,170 |
| Oct 30, 2025 | 396.95 | 396.95 | 387.45 | 394.80 | 394.80 | 1.13% | 9,721 |
| Oct 29, 2025 | 398.55 | 398.55 | 388.65 | 390.40 | 390.40 | -0.65% | 6,303 |
| Oct 28, 2025 | 387.25 | 394.00 | 385.30 | 392.95 | 392.95 | 2.25% | 10,473 |
| Oct 27, 2025 | 381.00 | 386.20 | 381.00 | 384.30 | 384.30 | -0.57% | 15,308 |
| Oct 24, 2025 | 381.40 | 389.65 | 381.40 | 386.50 | 386.50 | 0.34% | 14,069 |
| Oct 23, 2025 | 387.65 | 391.15 | 384.00 | 385.20 | 385.20 | -1.19% | 11,644 |
| Oct 21, 2025 | 385.80 | 391.75 | 385.80 | 389.85 | 389.85 | 1.34% | 3,555 |
| Oct 20, 2025 | 385.00 | 386.70 | 382.70 | 384.70 | 384.70 | 0.05% | 9,335 |
| Oct 17, 2025 | 389.20 | 389.20 | 383.40 | 384.50 | 384.50 | -0.65% | 5,589 |
| Oct 16, 2025 | 383.85 | 388.95 | 383.30 | 387.00 | 387.00 | 0.31% | 8,290 |
| Oct 15, 2025 | 376.05 | 386.95 | 376.05 | 385.80 | 385.80 | 2.23% | 6,780 |
| Oct 14, 2025 | 379.00 | 382.40 | 375.95 | 377.40 | 377.40 | -0.49% | 14,851 |