EIH Associated Hotels Limited (BOM:523127)
India
· Delayed Price · Currency is INR 315.30
-8.45 (-2.61%)
At close: Mar 9, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 320.85 | 326.25 | 319.50 | 323.75 | 323.75 | -1.19% | 8,319 |
| Mar 5, 2026 | 316.20 | 348.15 | 312.80 | 327.65 | 327.65 | 4.05% | 7,173 |
| Mar 4, 2026 | 305.00 | 321.00 | 305.00 | 314.90 | 314.90 | -2.45% | 3,008 |
| Mar 2, 2026 | 318.50 | 324.50 | 317.25 | 322.80 | 322.80 | -2.43% | 448 |
| Feb 27, 2026 | 328.95 | 333.30 | 328.95 | 330.85 | 330.85 | -0.75% | 55 |
| Feb 26, 2026 | 328.45 | 336.40 | 328.45 | 333.35 | 333.35 | 1.48% | 83 |
| Feb 25, 2026 | 333.30 | 334.10 | 328.50 | 328.50 | 328.50 | -1.44% | 290 |
| Feb 24, 2026 | 333.90 | 335.15 | 331.00 | 333.30 | 333.30 | -1.41% | 82 |
| Feb 23, 2026 | 333.00 | 338.65 | 333.00 | 338.05 | 338.05 | -0.18% | 536 |
| Feb 20, 2026 | 331.40 | 345.90 | 329.00 | 338.65 | 338.65 | 1.82% | 10,726 |
| Feb 19, 2026 | 356.00 | 356.00 | 331.50 | 332.60 | 332.60 | -0.60% | 679 |
| Feb 18, 2026 | 335.20 | 339.95 | 333.35 | 334.60 | 334.60 | 0.50% | 245 |
| Feb 17, 2026 | 334.60 | 338.15 | 330.10 | 332.95 | 332.95 | 0.32% | 629 |
| Feb 16, 2026 | 338.20 | 338.20 | 330.10 | 331.90 | 331.90 | -1.70% | 281 |
| Feb 13, 2026 | 339.75 | 340.00 | 336.20 | 337.65 | 337.65 | -0.62% | 158 |
| Feb 12, 2026 | 339.80 | 340.30 | 335.20 | 339.75 | 339.75 | 0.01% | 1,529 |
| Feb 11, 2026 | 347.55 | 348.80 | 335.80 | 339.70 | 339.70 | -3.44% | 779 |
| Feb 10, 2026 | 353.35 | 360.05 | 347.95 | 351.80 | 351.80 | -0.40% | 1,025 |
| Feb 9, 2026 | 379.95 | 379.95 | 346.40 | 353.20 | 353.20 | -1.18% | 1,857 |
| Feb 6, 2026 | 352.00 | 364.85 | 350.55 | 357.40 | 357.40 | 2.70% | 4,844 |
| Feb 5, 2026 | 343.20 | 353.95 | 333.50 | 348.00 | 348.00 | 1.74% | 2,385 |
| Feb 4, 2026 | 339.85 | 343.25 | 334.60 | 342.05 | 342.05 | 0.84% | 712 |
| Feb 3, 2026 | 335.60 | 341.00 | 333.00 | 339.20 | 339.20 | 2.80% | 804 |
| Feb 2, 2026 | 331.85 | 333.35 | 323.95 | 329.95 | 329.95 | -0.14% | 769 |
| Feb 1, 2026 | 350.00 | 350.00 | 328.00 | 330.40 | 330.40 | -0.24% | 1,399 |
| Jan 30, 2026 | 322.85 | 334.65 | 322.85 | 331.20 | 331.20 | 1.67% | 678 |
| Jan 29, 2026 | 327.75 | 332.50 | 320.80 | 325.75 | 325.75 | -2.25% | 2,146 |
| Jan 28, 2026 | 316.40 | 333.90 | 316.40 | 333.25 | 333.25 | 4.14% | 406 |
| Jan 27, 2026 | 323.90 | 325.40 | 317.60 | 320.00 | 320.00 | -1.17% | 563 |
| Jan 23, 2026 | 333.65 | 338.30 | 322.85 | 323.80 | 323.80 | -3.93% | 856 |
| Jan 22, 2026 | 337.90 | 339.00 | 333.00 | 337.05 | 337.05 | 1.09% | 463 |
| Jan 21, 2026 | 320.60 | 339.95 | 315.85 | 333.40 | 333.40 | 3.00% | 2,465 |
| Jan 20, 2026 | 338.00 | 338.00 | 320.60 | 323.70 | 323.70 | -4.67% | 1,507 |
| Jan 19, 2026 | 340.00 | 340.90 | 335.15 | 339.55 | 339.55 | -0.67% | 214 |
| Jan 16, 2026 | 333.05 | 342.25 | 333.05 | 341.85 | 341.85 | 0.13% | 502 |
| Jan 14, 2026 | 340.60 | 346.70 | 339.10 | 341.40 | 341.40 | 0.28% | 1,589 |
| Jan 13, 2026 | 339.70 | 344.90 | 337.00 | 340.45 | 340.45 | 0.25% | 384 |
| Jan 12, 2026 | 338.75 | 343.15 | 336.65 | 339.60 | 339.60 | 0.01% | 554 |
| Jan 9, 2026 | 353.00 | 356.05 | 337.00 | 339.55 | 339.55 | -2.99% | 2,114 |
| Jan 8, 2026 | 353.35 | 355.25 | 348.30 | 350.00 | 350.00 | -1.96% | 402 |
| Jan 7, 2026 | 350.00 | 357.20 | 350.00 | 357.00 | 357.00 | 0.95% | 629 |
| Jan 6, 2026 | 351.00 | 353.95 | 346.00 | 353.65 | 353.65 | - | 1,294 |
| Jan 5, 2026 | 359.00 | 367.95 | 353.00 | 353.65 | 353.65 | -1.49% | 746 |
| Jan 2, 2026 | 356.00 | 363.45 | 356.00 | 359.00 | 359.00 | 0.46% | 802 |
| Jan 1, 2026 | 355.50 | 359.20 | 355.50 | 357.35 | 357.35 | -0.14% | 275 |
| Dec 31, 2025 | 358.00 | 361.60 | 355.60 | 357.85 | 357.85 | 0.10% | 729 |
| Dec 30, 2025 | 357.65 | 360.45 | 355.05 | 357.50 | 357.50 | -0.14% | 339 |
| Dec 29, 2025 | 361.40 | 362.90 | 357.65 | 358.00 | 358.00 | 0.27% | 1,530 |
| Dec 26, 2025 | 358.00 | 359.70 | 356.00 | 357.05 | 357.05 | -0.20% | 111 |
| Dec 24, 2025 | 357.40 | 361.55 | 353.60 | 357.75 | 357.75 | 0.10% | 1,487 |
| Dec 23, 2025 | 353.75 | 365.30 | 353.75 | 357.40 | 357.40 | -1.15% | 619 |
| Dec 22, 2025 | 356.30 | 363.25 | 354.85 | 361.55 | 361.55 | 1.47% | 370 |
| Dec 19, 2025 | 359.60 | 359.60 | 353.00 | 356.30 | 356.30 | -0.90% | 684 |
| Dec 18, 2025 | 353.25 | 359.75 | 353.00 | 359.55 | 359.55 | 1.77% | 1,617 |
| Dec 17, 2025 | 353.00 | 358.80 | 353.00 | 353.30 | 353.30 | -1.53% | 767 |
| Dec 16, 2025 | 358.85 | 359.60 | 354.35 | 358.80 | 358.80 | -0.01% | 505 |
| Dec 15, 2025 | 357.35 | 360.45 | 353.65 | 358.85 | 358.85 | 0.42% | 1,053 |
| Dec 12, 2025 | 353.60 | 360.25 | 352.05 | 357.35 | 357.35 | 1.06% | 871 |
| Dec 11, 2025 | 354.50 | 363.70 | 351.00 | 353.60 | 353.60 | -1.19% | 1,171 |
| Dec 10, 2025 | 355.85 | 363.90 | 353.75 | 357.85 | 357.85 | 0.89% | 421 |
| Dec 9, 2025 | 348.00 | 357.00 | 340.40 | 354.70 | 354.70 | 0.91% | 849 |
| Dec 8, 2025 | 359.45 | 359.75 | 350.05 | 351.50 | 351.50 | -2.29% | 292 |
| Dec 5, 2025 | 360.60 | 361.00 | 356.70 | 359.75 | 359.75 | 0.56% | 608 |
| Dec 4, 2025 | 355.55 | 361.90 | 355.55 | 357.75 | 357.75 | 0.55% | 177 |
| Dec 3, 2025 | 364.10 | 364.10 | 355.55 | 355.80 | 355.80 | -1.79% | 1,147 |
| Dec 2, 2025 | 364.30 | 366.35 | 360.10 | 362.30 | 362.30 | -0.55% | 810 |
| Dec 1, 2025 | 363.20 | 367.90 | 361.05 | 364.30 | 364.30 | -0.37% | 500 |
| Nov 28, 2025 | 366.05 | 367.90 | 363.20 | 365.65 | 365.65 | 0.65% | 204 |
| Nov 27, 2025 | 360.65 | 363.90 | 359.70 | 363.30 | 363.30 | 0.75% | 1,093 |
| Nov 26, 2025 | 358.55 | 361.75 | 356.20 | 360.60 | 360.60 | 0.59% | 579 |
| Nov 25, 2025 | 357.30 | 358.80 | 353.00 | 358.50 | 358.50 | -0.15% | 890 |
| Nov 24, 2025 | 362.20 | 363.10 | 357.00 | 359.05 | 359.05 | -0.47% | 707 |
| Nov 21, 2025 | 363.90 | 365.20 | 357.70 | 360.75 | 360.75 | -0.78% | 803 |
| Nov 20, 2025 | 366.20 | 367.95 | 361.30 | 363.60 | 363.60 | -0.34% | 957 |
| Nov 19, 2025 | 368.15 | 370.40 | 364.30 | 364.85 | 364.85 | -1.37% | 2,627 |
| Nov 18, 2025 | 367.50 | 373.25 | 367.50 | 369.90 | 369.90 | 0.50% | 809 |
| Nov 17, 2025 | 369.50 | 370.00 | 367.30 | 368.05 | 368.05 | -0.89% | 246 |
| Nov 14, 2025 | 372.10 | 375.20 | 368.85 | 371.35 | 371.35 | 0.20% | 574 |
| Nov 13, 2025 | 370.50 | 375.95 | 367.70 | 370.60 | 370.60 | 0.26% | 295 |
| Nov 12, 2025 | 368.60 | 374.60 | 367.45 | 369.65 | 369.65 | 0.98% | 453 |
| Nov 11, 2025 | 370.00 | 370.00 | 365.00 | 366.05 | 366.05 | -2.63% | 3,477 |
| Nov 10, 2025 | 383.95 | 383.95 | 372.00 | 375.95 | 375.95 | 0.60% | 521 |
| Nov 7, 2025 | 373.00 | 376.00 | 370.55 | 373.70 | 373.70 | -0.48% | 1,135 |
| Nov 6, 2025 | 375.00 | 380.00 | 371.35 | 375.50 | 375.50 | -1.39% | 3,121 |
| Nov 4, 2025 | 386.40 | 386.40 | 379.50 | 380.80 | 380.80 | -1.18% | 1,128 |
| Nov 3, 2025 | 383.20 | 386.00 | 380.35 | 385.35 | 385.35 | 0.86% | 347 |
| Oct 31, 2025 | 386.40 | 386.40 | 380.00 | 382.05 | 382.05 | -0.77% | 305 |
| Oct 30, 2025 | 383.00 | 385.05 | 381.45 | 385.00 | 385.00 | 0.34% | 252 |
| Oct 29, 2025 | 385.55 | 391.65 | 380.10 | 383.70 | 383.70 | 0.52% | 554 |
| Oct 28, 2025 | 378.30 | 385.55 | 378.30 | 381.70 | 381.70 | -0.10% | 2,218 |
| Oct 27, 2025 | 375.15 | 385.15 | 375.15 | 382.10 | 382.10 | 0.37% | 492 |
| Oct 24, 2025 | 383.00 | 383.00 | 380.40 | 380.70 | 380.70 | -0.39% | 155 |
| Oct 23, 2025 | 388.25 | 388.25 | 381.20 | 382.20 | 382.20 | -1.76% | 464 |
| Oct 21, 2025 | 384.15 | 390.00 | 381.90 | 389.05 | 389.05 | 1.87% | 312 |
| Oct 20, 2025 | 378.25 | 383.50 | 378.25 | 381.90 | 381.90 | -0.05% | 336 |
| Oct 17, 2025 | 384.15 | 385.45 | 380.65 | 382.10 | 382.10 | -0.53% | 733 |
| Oct 16, 2025 | 387.85 | 389.95 | 381.60 | 384.15 | 384.15 | -1.11% | 519 |
| Oct 15, 2025 | 378.35 | 401.50 | 378.35 | 388.45 | 388.45 | 3.00% | 2,256 |
| Oct 14, 2025 | 380.75 | 380.75 | 375.10 | 377.15 | 377.15 | -0.93% | 1,491 |
| Oct 13, 2025 | 378.05 | 385.15 | 378.05 | 380.70 | 380.70 | -0.17% | 409 |