EIH Limited (NSE:EIHOTEL)
India
· Delayed Price · Currency is INR 314.95
-14.40 (-4.37%)
Mar 9, 2026, 3:29 PM IST
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 317.00 | 324.30 | 312.65 | 314.95 | 314.95 | -4.37% | 238,837 |
| Mar 6, 2026 | 328.70 | 335.35 | 322.50 | 329.35 | 329.35 | 0.92% | 641,759 |
| Mar 5, 2026 | 313.05 | 374.55 | 310.20 | 326.35 | 326.35 | 4.55% | 7,972,058 |
| Mar 4, 2026 | 309.40 | 313.45 | 302.50 | 312.15 | 312.15 | -0.13% | 404,348 |
| Mar 2, 2026 | 300.50 | 315.00 | 300.50 | 312.55 | 312.55 | -0.32% | 285,224 |
| Feb 27, 2026 | 321.00 | 321.00 | 311.00 | 313.55 | 313.55 | -2.43% | 623,651 |
| Feb 26, 2026 | 316.00 | 329.00 | 314.15 | 321.35 | 321.35 | 0.91% | 235,482 |
| Feb 25, 2026 | 321.50 | 323.10 | 313.55 | 318.45 | 318.45 | -0.62% | 200,340 |
| Feb 24, 2026 | 323.60 | 323.60 | 317.25 | 320.45 | 320.45 | -0.97% | 183,029 |
| Feb 23, 2026 | 327.00 | 329.60 | 319.95 | 323.60 | 323.60 | -0.92% | 168,089 |
| Feb 20, 2026 | 324.00 | 328.55 | 322.00 | 326.60 | 326.60 | 0.14% | 83,698 |
| Feb 19, 2026 | 333.10 | 336.25 | 324.15 | 326.15 | 326.15 | -2.09% | 65,285 |
| Feb 18, 2026 | 335.10 | 340.95 | 332.10 | 333.10 | 333.10 | -0.49% | 87,951 |
| Feb 17, 2026 | 332.90 | 336.40 | 329.80 | 334.75 | 334.75 | 1.35% | 145,808 |
| Feb 16, 2026 | 330.90 | 332.00 | 326.90 | 330.30 | 330.30 | 0.02% | 109,816 |
| Feb 13, 2026 | 332.15 | 332.95 | 327.80 | 330.25 | 330.25 | -1.06% | 172,342 |
| Feb 12, 2026 | 340.10 | 340.15 | 330.20 | 333.80 | 333.80 | -1.85% | 278,277 |
| Feb 11, 2026 | 351.00 | 351.00 | 336.55 | 340.10 | 340.10 | -1.83% | 363,463 |
| Feb 10, 2026 | 344.00 | 348.40 | 340.80 | 346.45 | 346.45 | 1.01% | 378,876 |
| Feb 9, 2026 | 349.05 | 349.45 | 336.40 | 343.00 | 343.00 | -1.45% | 1,233,529 |
| Feb 6, 2026 | 346.00 | 363.90 | 336.25 | 348.05 | 348.05 | 2.01% | 15,170,110 |
| Feb 5, 2026 | 333.95 | 374.65 | 327.25 | 341.20 | 341.20 | 2.65% | 22,370,130 |
| Feb 4, 2026 | 333.95 | 335.00 | 325.20 | 332.40 | 332.40 | 0.02% | 150,765 |
| Feb 3, 2026 | 333.00 | 335.95 | 328.90 | 332.35 | 332.35 | 2.25% | 229,515 |
| Feb 2, 2026 | 315.20 | 328.00 | 311.70 | 325.05 | 325.05 | 2.44% | 250,024 |
| Feb 1, 2026 | 314.55 | 321.50 | 310.05 | 317.30 | 317.30 | 0.87% | 113,543 |
| Jan 30, 2026 | 308.75 | 316.90 | 306.80 | 314.55 | 314.55 | 1.60% | 400,399 |
| Jan 29, 2026 | 315.55 | 317.00 | 306.25 | 309.60 | 309.60 | -1.82% | 289,722 |
| Jan 28, 2026 | 310.45 | 319.10 | 310.00 | 315.35 | 315.35 | 2.09% | 173,477 |
| Jan 27, 2026 | 321.25 | 321.95 | 304.50 | 308.90 | 308.90 | -4.19% | 1,661,309 |
| Jan 23, 2026 | 330.45 | 332.45 | 320.85 | 322.40 | 322.40 | -2.44% | 169,171 |
| Jan 22, 2026 | 335.70 | 336.90 | 329.20 | 330.45 | 330.45 | -0.11% | 149,608 |
| Jan 21, 2026 | 329.00 | 335.90 | 324.00 | 330.80 | 330.80 | 0.41% | 187,905 |
| Jan 20, 2026 | 337.95 | 337.95 | 327.05 | 329.45 | 329.45 | -2.23% | 214,607 |
| Jan 19, 2026 | 339.10 | 339.40 | 331.55 | 336.95 | 336.95 | -1.14% | 136,105 |
| Jan 16, 2026 | 344.25 | 346.70 | 337.90 | 340.85 | 340.85 | -1.16% | 176,719 |
| Jan 14, 2026 | 345.05 | 348.40 | 343.85 | 344.85 | 344.85 | -0.42% | 746,477 |
| Jan 13, 2026 | 347.05 | 347.45 | 342.65 | 346.30 | 346.30 | 0.29% | 163,386 |
| Jan 12, 2026 | 342.10 | 347.80 | 342.10 | 345.30 | 345.30 | -0.38% | 149,936 |
| Jan 9, 2026 | 350.10 | 352.00 | 344.60 | 346.60 | 346.60 | -1.08% | 102,712 |
| Jan 8, 2026 | 354.50 | 356.50 | 349.25 | 350.40 | 350.40 | -1.28% | 75,915 |
| Jan 7, 2026 | 355.50 | 356.90 | 352.00 | 354.95 | 354.95 | -0.39% | 117,570 |
| Jan 6, 2026 | 365.30 | 365.30 | 352.70 | 356.35 | 356.35 | -2.07% | 252,555 |
| Jan 5, 2026 | 369.70 | 371.05 | 361.60 | 363.90 | 363.90 | -0.93% | 166,396 |
| Jan 2, 2026 | 366.00 | 368.90 | 363.60 | 367.30 | 367.30 | 0.33% | 100,885 |
| Jan 1, 2026 | 368.25 | 370.20 | 364.55 | 366.10 | 366.10 | -0.58% | 45,668 |
| Dec 31, 2025 | 366.00 | 368.90 | 363.45 | 368.25 | 368.25 | 1.14% | 60,714 |
| Dec 30, 2025 | 364.15 | 366.55 | 361.00 | 364.10 | 364.10 | -0.01% | 134,171 |
| Dec 29, 2025 | 367.10 | 371.00 | 360.00 | 364.15 | 364.15 | -0.80% | 177,931 |
| Dec 26, 2025 | 363.65 | 368.40 | 362.00 | 367.10 | 367.10 | 0.92% | 76,571 |
| Dec 24, 2025 | 367.50 | 368.65 | 362.75 | 363.75 | 363.75 | -0.55% | 78,262 |
| Dec 23, 2025 | 368.95 | 369.05 | 364.20 | 365.75 | 365.75 | -0.61% | 93,189 |
| Dec 22, 2025 | 366.50 | 369.35 | 364.65 | 368.00 | 368.00 | 0.31% | 95,479 |
| Dec 19, 2025 | 360.30 | 368.00 | 359.55 | 366.85 | 366.85 | 1.82% | 1,227,273 |
| Dec 18, 2025 | 365.20 | 365.20 | 358.00 | 360.30 | 360.30 | -1.45% | 107,155 |
| Dec 17, 2025 | 370.05 | 372.25 | 365.00 | 365.60 | 365.60 | -1.20% | 50,361 |
| Dec 16, 2025 | 374.10 | 374.10 | 366.25 | 370.05 | 370.05 | -0.55% | 98,823 |
| Dec 15, 2025 | 378.15 | 378.25 | 371.00 | 372.10 | 372.10 | -1.60% | 70,833 |
| Dec 12, 2025 | 375.50 | 379.45 | 373.05 | 378.15 | 378.15 | 0.44% | 122,617 |
| Dec 11, 2025 | 377.05 | 379.90 | 372.70 | 376.50 | 376.50 | -0.54% | 98,169 |
| Dec 10, 2025 | 378.40 | 391.90 | 376.95 | 378.55 | 378.55 | -0.71% | 204,740 |
| Dec 9, 2025 | 371.10 | 384.90 | 369.00 | 381.25 | 381.25 | 2.21% | 278,206 |
| Dec 8, 2025 | 375.00 | 376.35 | 370.00 | 373.00 | 373.00 | -0.45% | 145,016 |
| Dec 5, 2025 | 379.95 | 380.20 | 373.00 | 374.70 | 374.70 | -0.87% | 130,191 |
| Dec 4, 2025 | 376.85 | 378.80 | 374.55 | 378.00 | 378.00 | -0.18% | 108,520 |
| Dec 3, 2025 | 377.90 | 380.00 | 376.60 | 378.70 | 378.70 | 0.21% | 1,482,066 |
| Dec 2, 2025 | 376.00 | 381.65 | 376.00 | 377.90 | 377.90 | 0.52% | 83,667 |
| Dec 1, 2025 | 376.00 | 379.50 | 373.20 | 375.95 | 375.95 | 0.53% | 141,034 |
| Nov 28, 2025 | 373.30 | 377.65 | 372.75 | 373.95 | 373.95 | 0.19% | 164,064 |
| Nov 27, 2025 | 375.20 | 379.00 | 371.25 | 373.25 | 373.25 | -0.53% | 180,617 |
| Nov 26, 2025 | 375.40 | 381.75 | 373.65 | 375.25 | 375.25 | 0.08% | 154,131 |
| Nov 25, 2025 | 373.75 | 377.95 | 371.55 | 374.95 | 374.95 | 0.33% | 146,828 |
| Nov 24, 2025 | 373.00 | 376.75 | 371.35 | 373.70 | 373.70 | -0.21% | 169,926 |
| Nov 21, 2025 | 377.20 | 379.20 | 373.35 | 374.50 | 374.50 | -0.76% | 199,974 |
| Nov 20, 2025 | 378.95 | 381.60 | 375.90 | 377.35 | 377.35 | -0.65% | 184,660 |
| Nov 19, 2025 | 384.60 | 384.60 | 375.90 | 379.80 | 379.80 | -0.95% | 152,868 |
| Nov 18, 2025 | 372.90 | 391.60 | 372.90 | 383.45 | 383.45 | 2.40% | 1,024,950 |
| Nov 17, 2025 | 377.10 | 380.00 | 373.35 | 374.45 | 374.45 | -0.70% | 321,451 |
| Nov 14, 2025 | 374.55 | 380.15 | 374.55 | 377.10 | 377.10 | 0.07% | 115,335 |
| Nov 13, 2025 | 379.30 | 380.05 | 372.30 | 376.85 | 376.85 | -0.12% | 320,964 |
| Nov 12, 2025 | 380.00 | 384.00 | 371.80 | 377.30 | 377.30 | -2.39% | 794,099 |
| Nov 11, 2025 | 386.10 | 390.15 | 384.35 | 386.55 | 386.55 | -0.21% | 91,426 |
| Nov 10, 2025 | 389.10 | 391.80 | 385.70 | 387.35 | 387.35 | -1.25% | 160,829 |
| Nov 7, 2025 | 386.00 | 394.40 | 382.30 | 392.25 | 392.25 | 0.23% | 116,159 |
| Nov 6, 2025 | 399.10 | 399.30 | 386.35 | 391.35 | 391.35 | -1.94% | 220,819 |
| Nov 4, 2025 | 395.00 | 405.00 | 394.80 | 399.10 | 399.10 | 0.83% | 316,642 |
| Nov 3, 2025 | 389.90 | 397.85 | 388.20 | 395.80 | 395.80 | 1.54% | 160,262 |
| Oct 31, 2025 | 394.95 | 397.50 | 388.05 | 389.80 | 389.80 | -1.27% | 166,846 |
| Oct 30, 2025 | 388.30 | 395.75 | 387.00 | 394.80 | 394.80 | 1.22% | 135,179 |
| Oct 29, 2025 | 395.60 | 397.80 | 388.65 | 390.05 | 390.05 | -0.89% | 190,300 |
| Oct 28, 2025 | 385.00 | 394.40 | 384.30 | 393.55 | 393.55 | 2.34% | 199,629 |
| Oct 27, 2025 | 386.00 | 386.20 | 382.55 | 384.55 | 384.55 | -0.31% | 91,678 |
| Oct 24, 2025 | 385.45 | 389.90 | 383.00 | 385.75 | 385.75 | 0.10% | 127,922 |
| Oct 23, 2025 | 390.20 | 390.20 | 384.10 | 385.35 | 385.35 | -1.14% | 105,791 |
| Oct 21, 2025 | 388.95 | 391.10 | 386.10 | 389.80 | 389.80 | 1.30% | 53,336 |
| Oct 20, 2025 | 389.00 | 389.00 | 382.00 | 384.80 | 384.80 | 0.08% | 71,260 |
| Oct 17, 2025 | 389.00 | 389.40 | 382.60 | 384.50 | 384.50 | -0.70% | 112,385 |
| Oct 16, 2025 | 384.00 | 389.00 | 383.35 | 387.20 | 387.20 | 0.51% | 108,951 |
| Oct 15, 2025 | 379.00 | 387.00 | 377.90 | 385.25 | 385.25 | 1.96% | 114,355 |
| Oct 14, 2025 | 378.60 | 382.70 | 376.05 | 377.85 | 377.85 | -0.20% | 422,134 |