EIH Associated Hotels Limited (BOM:523127)
India
· Delayed Price · Currency is INR 323.95
+3.60 (1.12%)
At close: Apr 28, 2026
EIH Associated Hotels Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 323.30 | 325.95 | 321.65 | 323.95 | 323.95 | 1.12% | 287 |
| Apr 27, 2026 | 321.25 | 323.25 | 319.60 | 320.35 | 320.35 | - | 6,755 |
| Apr 24, 2026 | 324.50 | 325.10 | 317.25 | 320.35 | 320.35 | -1.31% | 2,024 |
| Apr 23, 2026 | 332.00 | 332.00 | 323.15 | 324.60 | 324.60 | -0.44% | 590 |
| Apr 22, 2026 | 325.00 | 333.50 | 325.00 | 326.05 | 326.05 | -1.24% | 1,519 |
| Apr 21, 2026 | 330.90 | 336.00 | 327.40 | 330.15 | 330.15 | 0.11% | 1,911 |
| Apr 20, 2026 | 323.45 | 329.90 | 320.00 | 329.80 | 329.80 | 0.47% | 1,561 |
| Apr 17, 2026 | 324.35 | 334.20 | 321.70 | 328.25 | 328.25 | 0.98% | 2,379 |
| Apr 16, 2026 | 325.05 | 326.95 | 319.10 | 325.05 | 325.05 | 0.63% | 1,185 |
| Apr 15, 2026 | 320.00 | 324.65 | 316.55 | 323.00 | 323.00 | 3.44% | 569 |
| Apr 13, 2026 | 306.10 | 316.30 | 304.45 | 312.25 | 312.25 | -1.64% | 1,528 |
| Apr 10, 2026 | 314.10 | 320.00 | 311.95 | 317.45 | 317.45 | 2.60% | 1,210 |
| Apr 9, 2026 | 318.70 | 320.40 | 306.05 | 309.40 | 309.40 | -2.90% | 3,374 |
| Apr 8, 2026 | 319.60 | 326.85 | 304.25 | 318.65 | 318.65 | 6.54% | 5,838 |
| Apr 7, 2026 | 293.80 | 302.00 | 293.80 | 299.10 | 299.10 | 1.80% | 594 |
| Apr 6, 2026 | 312.00 | 312.00 | 285.50 | 293.80 | 293.80 | 0.89% | 3,893 |
| Apr 2, 2026 | 277.65 | 293.25 | 275.25 | 291.20 | 291.20 | 3.48% | 955 |
| Apr 1, 2026 | 284.40 | 288.70 | 279.20 | 281.40 | 281.40 | 4.22% | 1,328 |
| Mar 30, 2026 | 280.40 | 281.05 | 265.80 | 270.00 | 270.00 | -5.05% | 8,438 |
| Mar 27, 2026 | 290.05 | 292.30 | 281.00 | 284.35 | 284.35 | -3.54% | 814 |
| Mar 25, 2026 | 298.75 | 303.40 | 292.10 | 294.80 | 294.80 | -1.32% | 2,203 |
| Mar 24, 2026 | 284.30 | 305.70 | 275.00 | 298.75 | 298.75 | 5.55% | 8,933 |
| Mar 23, 2026 | 296.55 | 299.90 | 280.10 | 283.05 | 283.05 | -5.99% | 1,935 |
| Mar 20, 2026 | 307.00 | 307.00 | 300.00 | 301.10 | 301.10 | -0.20% | 1,075 |
| Mar 19, 2026 | 303.45 | 309.55 | 300.20 | 301.70 | 301.70 | -1.90% | 586 |
| Mar 18, 2026 | 303.25 | 312.90 | 302.95 | 307.55 | 307.55 | 2.16% | 582 |
| Mar 17, 2026 | 301.35 | 303.70 | 298.85 | 301.05 | 301.05 | -0.10% | 1,517 |
| Mar 16, 2026 | 300.00 | 305.10 | 288.25 | 301.35 | 301.35 | -0.35% | 2,629 |
| Mar 13, 2026 | 315.95 | 317.95 | 297.65 | 302.40 | 302.40 | -4.29% | 1,589 |
| Mar 12, 2026 | 312.80 | 321.60 | 310.45 | 315.95 | 315.95 | 0.99% | 926 |
| Mar 11, 2026 | 315.10 | 316.80 | 311.40 | 312.85 | 312.85 | -0.71% | 716 |
| Mar 10, 2026 | 316.00 | 317.90 | 309.70 | 315.10 | 315.10 | -0.06% | 1,214 |
| Mar 9, 2026 | 323.75 | 323.75 | 310.40 | 315.30 | 315.30 | -2.61% | 9,121 |
| 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 |