EIH Limited (NSE:EIHOTEL)
India
· Delayed Price · Currency is INR 374.70
-3.30 (-0.87%)
At close: Dec 5, 2025
EIH Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 381.25 | 391.70 | 376.45 | 378.60 | 378.60 | -1.83% | 259,642 |
| Oct 10, 2025 | 390.00 | 394.90 | 384.90 | 385.65 | 385.65 | -1.23% | 82,659 |
| Oct 9, 2025 | 394.50 | 394.50 | 387.35 | 390.45 | 390.45 | -1.14% | 183,925 |
| Oct 8, 2025 | 389.05 | 396.00 | 385.65 | 394.95 | 394.95 | 1.24% | 248,946 |
| Oct 7, 2025 | 381.30 | 392.00 | 379.10 | 390.10 | 390.10 | 2.07% | 233,097 |
| Oct 6, 2025 | 392.00 | 392.00 | 381.05 | 382.20 | 382.20 | -2.81% | 286,375 |
| Oct 3, 2025 | 365.65 | 413.95 | 364.15 | 393.25 | 393.25 | 7.55% | 7,181,084 |
| Oct 1, 2025 | 361.25 | 368.20 | 359.90 | 365.65 | 365.65 | 1.60% | 193,507 |
| Sep 30, 2025 | 366.00 | 372.00 | 358.00 | 359.90 | 359.90 | -1.53% | 441,102 |
| Sep 29, 2025 | 373.00 | 374.80 | 363.00 | 365.50 | 365.50 | -2.57% | 438,605 |
| Sep 26, 2025 | 377.10 | 381.45 | 371.55 | 375.15 | 375.15 | -1.07% | 241,264 |
| Sep 25, 2025 | 381.40 | 384.55 | 378.20 | 379.20 | 379.20 | -1.11% | 103,629 |
| Sep 24, 2025 | 388.00 | 390.70 | 382.05 | 383.45 | 383.45 | -0.97% | 137,856 |
| Sep 23, 2025 | 394.00 | 394.00 | 384.10 | 387.20 | 387.20 | -1.11% | 256,046 |
| Sep 22, 2025 | 390.00 | 395.45 | 388.85 | 391.55 | 391.55 | 0.12% | 200,248 |
| Sep 19, 2025 | 405.00 | 405.55 | 390.05 | 391.10 | 391.10 | -2.68% | 547,435 |
| Sep 18, 2025 | 403.25 | 404.55 | 400.00 | 401.85 | 401.85 | -0.35% | 153,826 |
| Sep 17, 2025 | 402.00 | 405.00 | 397.00 | 403.25 | 403.25 | 0.55% | 282,453 |
| Sep 16, 2025 | 403.10 | 405.00 | 398.75 | 401.05 | 401.05 | 0.01% | 220,571 |
| Sep 15, 2025 | 397.15 | 403.00 | 394.15 | 401.00 | 401.00 | 0.97% | 266,603 |
| Sep 12, 2025 | 400.00 | 401.50 | 395.00 | 397.15 | 397.15 | -0.55% | 170,444 |
| Sep 11, 2025 | 405.00 | 406.45 | 398.00 | 399.35 | 399.35 | -0.45% | 175,766 |
| Sep 10, 2025 | 409.50 | 410.15 | 399.15 | 401.15 | 401.15 | -1.61% | 329,349 |
| Sep 9, 2025 | 421.60 | 434.80 | 405.00 | 407.70 | 407.70 | -2.50% | 1,448,010 |
| Sep 8, 2025 | 414.05 | 423.20 | 408.10 | 418.15 | 418.15 | 1.70% | 557,173 |
| Sep 5, 2025 | 414.00 | 418.85 | 408.25 | 411.15 | 411.15 | -0.28% | 340,758 |
| Sep 4, 2025 | 418.00 | 418.95 | 410.90 | 412.30 | 412.30 | -0.05% | 380,581 |
| Sep 3, 2025 | 400.90 | 417.50 | 400.90 | 412.50 | 412.50 | 3.63% | 2,095,252 |
| Sep 2, 2025 | 399.95 | 407.35 | 396.45 | 398.05 | 398.05 | 0.32% | 280,802 |
| Sep 1, 2025 | 399.90 | 406.75 | 395.35 | 396.80 | 396.80 | -0.55% | 266,439 |
| Aug 29, 2025 | 402.00 | 407.90 | 397.35 | 399.00 | 399.00 | -0.73% | 176,455 |
| Aug 28, 2025 | 405.00 | 409.40 | 400.80 | 401.95 | 401.95 | -0.86% | 453,197 |
| Aug 26, 2025 | 411.20 | 411.90 | 401.10 | 405.45 | 405.45 | -1.40% | 435,784 |
| Aug 25, 2025 | 408.95 | 412.30 | 404.10 | 411.20 | 411.20 | 1.23% | 571,355 |
| Aug 22, 2025 | 406.00 | 418.70 | 403.85 | 406.20 | 406.20 | 0.97% | 1,049,812 |
| Aug 21, 2025 | 402.00 | 405.80 | 397.00 | 402.30 | 402.30 | 0.20% | 2,713,316 |
| Aug 20, 2025 | 387.00 | 404.00 | 385.25 | 401.50 | 401.50 | 4.23% | 1,989,661 |
| Aug 19, 2025 | 388.95 | 390.70 | 382.85 | 385.20 | 385.20 | -0.28% | 273,920 |
| Aug 18, 2025 | 393.85 | 394.75 | 384.20 | 386.30 | 386.30 | -1.48% | 400,038 |
| Aug 14, 2025 | 408.25 | 409.50 | 390.00 | 392.10 | 392.10 | -6.30% | 1,751,605 |
| Aug 13, 2025 | 365.20 | 426.00 | 364.35 | 418.45 | 418.45 | 14.80% | 10,670,970 |
| Aug 12, 2025 | 360.00 | 365.20 | 359.10 | 364.50 | 364.50 | 1.35% | 82,434 |
| Aug 11, 2025 | 354.10 | 361.00 | 352.50 | 359.65 | 359.65 | 1.11% | 88,954 |
| Aug 8, 2025 | 360.00 | 366.00 | 354.35 | 355.70 | 355.70 | -1.03% | 256,047 |
| Aug 7, 2025 | 365.20 | 366.20 | 351.85 | 359.40 | 359.40 | -1.68% | 389,554 |
| Aug 6, 2025 | 367.00 | 371.00 | 360.70 | 365.55 | 365.55 | -1.69% | 431,472 |
| Aug 5, 2025 | 378.00 | 379.90 | 369.55 | 371.85 | 371.85 | -1.50% | 217,728 |
| Aug 4, 2025 | 378.00 | 383.95 | 370.50 | 377.50 | 377.50 | 0.31% | 288,544 |
| Aug 1, 2025 | 375.00 | 384.00 | 375.00 | 376.35 | 376.35 | 0.23% | 156,659 |
| Jul 31, 2025 | 371.20 | 381.60 | 371.20 | 375.50 | 375.50 | -1.16% | 192,858 |
| Jul 30, 2025 | 380.05 | 386.50 | 378.10 | 379.90 | 379.90 | 0.24% | 292,914 |
| Jul 29, 2025 | 378.40 | 381.50 | 374.05 | 379.00 | 377.50 | 0.73% | 178,569 |
| Jul 28, 2025 | 375.00 | 380.00 | 372.00 | 376.25 | 374.76 | 0.28% | 408,350 |
| Jul 25, 2025 | 386.90 | 386.90 | 374.20 | 375.20 | 373.72 | -3.21% | 194,558 |
| Jul 24, 2025 | 385.05 | 390.95 | 385.05 | 387.65 | 386.12 | 0.96% | 317,816 |
| Jul 23, 2025 | 381.90 | 385.00 | 374.85 | 383.95 | 382.43 | 0.95% | 232,581 |
| Jul 22, 2025 | 382.00 | 390.95 | 379.00 | 380.35 | 378.84 | -0.51% | 265,877 |
| Jul 21, 2025 | 380.95 | 384.00 | 377.30 | 382.30 | 380.79 | 0.47% | 224,251 |
| Jul 18, 2025 | 385.50 | 386.35 | 376.80 | 380.50 | 378.99 | -1.04% | 258,735 |
| Jul 17, 2025 | 382.75 | 393.40 | 381.25 | 384.50 | 382.98 | 1.08% | 942,941 |
| Jul 16, 2025 | 376.45 | 384.10 | 375.30 | 380.40 | 378.89 | 0.42% | 199,743 |
| Jul 15, 2025 | 374.50 | 380.80 | 374.50 | 378.80 | 377.30 | 0.80% | 193,056 |
| Jul 14, 2025 | 375.20 | 379.90 | 374.50 | 375.80 | 374.31 | -0.44% | 155,326 |