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 |