Skip to main content
EIH Limited (BOM:500840)
India flag India · Delayed Price · Currency is INR
325.65
-3.10 (-0.94%)
At close: Apr 28, 2026

EIH Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026326.15329.80324.80325.65325.65-0.94%7,896
Apr 27, 2026326.05332.05326.05328.75328.750.61%6,992
Apr 24, 2026330.05335.30324.05326.75326.75-1.46%13,464
Apr 23, 2026337.95339.15330.30331.60331.60-1.99%4,206
Apr 22, 2026336.95339.30334.00338.35338.35-0.34%8,957
Apr 21, 2026334.95341.55331.80339.50339.502.15%37,534
Apr 20, 2026326.65334.65318.15332.35332.353.36%26,073
Apr 17, 2026323.60324.05318.25321.55321.550.56%9,123
Apr 16, 2026318.05320.50313.55319.75319.751.51%16,995
Apr 15, 2026314.75316.50312.00315.00315.001.94%26,769
Apr 13, 2026308.25314.00300.65309.00309.00-0.93%18,297
Apr 10, 2026307.80314.90307.50311.90311.901.20%28,331
Apr 9, 2026306.45310.00303.75308.20308.200.21%36,806
Apr 8, 2026304.10310.00301.55307.55307.553.36%71,388
Apr 7, 2026303.40305.85295.55297.55297.55-2.07%184,415
Apr 6, 2026290.85333.70282.50303.85303.855.54%2,454,151
Apr 2, 2026278.50288.95271.35287.90287.902.82%15,777
Apr 1, 2026275.65289.40275.65280.00280.002.34%28,194
Mar 30, 2026280.15283.70272.00273.60273.60-3.93%51,687
Mar 27, 2026295.85298.00283.10284.80284.80-4.75%32,979
Mar 25, 2026306.95308.85297.55299.00299.00-0.57%15,064
Mar 24, 2026293.40302.85287.65300.70300.703.40%11,119
Mar 23, 2026304.00307.50288.00290.80290.80-6.06%44,514
Mar 20, 2026313.75317.90308.80309.55309.55-1.29%9,009
Mar 19, 2026318.20319.90312.00313.60313.60-2.87%48,141
Mar 18, 2026315.45326.00315.40322.85322.852.07%32,825
Mar 17, 2026309.05318.50309.05316.30316.300.52%7,366
Mar 16, 2026320.05320.05310.00314.65314.65-0.79%15,949
Mar 13, 2026325.05328.45315.55317.15317.15-4.10%11,196
Mar 12, 2026315.05332.40313.30330.70330.703.34%24,479
Mar 11, 2026315.60321.25315.60320.00320.001.43%14,036
Mar 10, 2026315.55318.05314.55315.50315.500.24%11,076
Mar 9, 2026323.85323.85312.85314.75314.75-4.35%12,374
Mar 6, 2026333.95335.00322.70329.05329.050.40%32,554
Mar 5, 2026312.50374.90309.65327.75327.754.90%318,281
Mar 4, 2026307.65313.30302.35312.45312.45-0.02%12,284
Mar 2, 2026305.65313.65302.65312.50312.50-0.32%11,377
Feb 27, 2026321.00321.00310.90313.50313.50-2.31%9,803
Feb 26, 2026315.00323.65314.15320.90320.901.05%10,518
Feb 25, 2026320.50322.95314.05317.55317.55-0.81%10,414
Feb 24, 2026318.00323.00316.80320.15320.15-1.11%10,874
Feb 23, 2026326.05329.60321.55323.75323.75-0.83%4,966
Feb 20, 2026325.15328.00322.20326.45326.45-7,845
Feb 19, 2026330.35334.85323.95326.45326.45-2.03%7,133
Feb 18, 2026334.30340.10331.85333.20333.20-0.31%2,532
Feb 17, 2026325.95337.05325.95334.25334.251.23%10,356
Feb 16, 2026330.10331.90327.20330.20330.200.06%8,082
Feb 13, 2026330.90332.95328.05330.00330.00-1.21%1,015,025
Feb 12, 2026336.75339.75330.30334.05334.05-1.69%16,234
Feb 11, 2026348.85348.85336.55339.80339.80-2.02%43,347
Feb 10, 2026345.25348.70340.35346.80346.801.00%33,034
Feb 9, 2026351.40351.40336.25343.35343.35-1.62%132,562
Feb 6, 2026347.95363.45335.75349.00349.002.17%3,238,972
Feb 5, 2026339.40374.75327.80341.60341.603.16%2,675,101
Feb 4, 2026332.20334.00325.30331.15331.15-0.26%4,786
Feb 3, 2026333.10334.60325.65332.00332.002.17%13,782
Feb 2, 2026317.65327.50311.70324.95324.952.31%13,282
Feb 1, 2026315.95320.40310.70317.60317.601.29%7,076
Jan 30, 2026307.25316.25307.25313.55313.551.31%14,477
Jan 29, 2026315.80315.80306.30309.50309.50-1.96%33,614
Jan 28, 2026308.10318.95308.10315.70315.701.64%17,438
Jan 27, 2026319.60321.40304.95310.60310.60-4.33%36,768
Jan 23, 2026330.00332.00320.95324.65324.65-1.70%7,499
Jan 22, 2026330.90337.25329.10330.25330.25-0.17%10,038
Jan 21, 2026329.10335.05324.00330.80330.800.55%5,290
Jan 20, 2026336.45336.45326.75329.00329.00-2.20%8,963
Jan 19, 2026340.35340.35331.35336.40336.40-1.46%14,677
Jan 16, 2026344.00348.35337.65341.40341.40-1.14%45,849
Jan 14, 2026341.15348.55341.15345.35345.35-0.38%20,728
Jan 13, 2026345.05348.00343.20346.65346.650.33%7,410
Jan 12, 2026341.05347.85341.05345.50345.50-0.50%19,686
Jan 9, 2026350.45351.35345.00347.25347.25-0.90%18,083
Jan 8, 2026353.05356.10349.50350.40350.40-1.24%5,053
Jan 7, 2026353.15357.00352.00354.80354.80-0.49%13,606
Jan 6, 2026364.35365.25353.00356.55356.55-1.99%15,427
Jan 5, 2026367.00371.00362.75363.80363.80-0.95%19,634
Jan 2, 2026365.40368.05363.40367.30367.300.55%2,582
Jan 1, 2026368.00369.65364.40365.30365.30-0.71%2,167
Dec 31, 2025365.05368.55363.35367.90367.901.04%9,195
Dec 30, 2025363.20366.20361.25364.10364.100.05%491,615
Dec 29, 2025361.70371.00360.25363.90363.90-0.80%12,007
Dec 26, 2025363.00368.20362.70366.85366.850.81%10,343
Dec 24, 2025365.90368.45363.25363.90363.90-0.48%4,366
Dec 23, 2025366.55369.15364.05365.65365.65-0.69%11,867
Dec 22, 2025364.05369.15364.05368.20368.200.68%7,527
Dec 19, 2025359.70368.00359.70365.70365.701.67%3,710
Dec 18, 2025365.00365.00358.00359.70359.70-1.65%7,486
Dec 17, 2025369.85372.00365.00365.75365.75-1.23%3,814
Dec 16, 2025370.00370.85366.50370.30370.30-0.48%6,629
Dec 15, 2025377.75377.75371.70372.10372.10-1.39%4,536
Dec 12, 2025376.20379.00374.25377.35377.350.28%4,444
Dec 11, 2025378.75378.75372.95376.30376.30-0.74%8,429
Dec 10, 2025374.55391.25374.55379.10379.10-0.45%6,078
Dec 9, 2025372.95382.30370.00380.80380.802.17%6,200
Dec 8, 2025371.70375.55371.25372.70372.70-0.37%8,244
Dec 5, 2025378.10379.95373.90374.10374.10-1.02%4,342
Dec 4, 2025372.85378.75372.85377.95377.95-0.26%5,961
Dec 3, 2025383.90383.90376.95378.95378.950.26%7,771
Dec 2, 2025376.00381.10376.00377.95377.950.52%8,523
Dec 1, 2025374.20379.15374.20376.00376.000.49%15,565