tiprankstipranks
Trending News
More News >
EIH Associated Hotels Limited (IN:EIHAHOTELS)
:EIHAHOTELS
India Market
Advertisement

EIH Associated Hotels Limited (EIHAHOTELS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
394.30
394.70
385.80
385.90
385.90
-1.81%
768
0.26
Jul 24, 2025
387.55
397.70
387.55
393.00
393.00
+1.38%
1,049
0.34
Jul 23, 2025
390.10
390.40
385.30
387.65
387.65
-0.96%
759
0.25
Jul 22, 2025
397.10
401.50
391.40
391.40
391.40
-0.50%
619
0.20
Jul 21, 2025
388.00
400.50
388.00
393.35
393.35
-1.47%
1,599
0.50
Jul 18, 2025
398.30
409.90
391.65
399.20
399.20
+0.23%
4,098
1.31
Jul 17, 2025
397.20
407.90
393.75
398.30
398.30
+1.54%
7,384
2.35
Jul 16, 2025
390.50
397.20
388.45
392.25
392.25
-0.08%
2,629
0.83
Jul 15, 2025
382.00
396.50
382.00
392.55
392.55
+1.91%
1,444
0.44
Jul 14, 2025
402.95
402.95
382.05
385.20
385.20
-2.75%
4,211
1.29
Jul 11, 2025
396.05
405.75
392.75
396.10
396.10
+0.08%
3,262
1.01
Jul 10, 2025
389.10
407.00
385.15
395.80
395.80
+1.46%
5,131
1.61
Jul 09, 2025
387.15
392.00
386.20
390.10
390.10
+1.02%
4,748
1.52
Jul 08, 2025
383.95
392.00
380.35
386.15
386.15
+0.66%
8,160
2.70
Jul 07, 2025
380.65
389.00
378.35
383.60
383.60
+0.77%
4,425
1.45
Jul 04, 2025
377.75
381.50
377.75
380.65
380.65
+1.22%
451
0.15
Jul 03, 2025
378.00
378.65
374.50
376.05
376.05
+0.56%
1,350
0.44
Jul 02, 2025
377.15
379.35
373.50
373.95
373.95
-0.55%
660
0.21
Jul 01, 2025
382.50
385.20
373.35
376.00
376.00
-1.79%
2,378
0.75
Jun 30, 2025
381.10
387.55
379.10
382.85
382.85
+1.92%
3,937
1.24
Jun 27, 2025
379.50
381.30
374.10
375.65
375.65
-1.01%
2,901
0.92
Jun 26, 2025
380.00
383.75
372.20
379.50
379.50
+0.82%
1,537
0.49
Jun 25, 2025
372.00
378.00
372.00
376.40
376.40
+1.20%
1,246
0.39
Jun 24, 2025
369.55
375.30
368.15
371.95
371.95
+1.85%
923
0.29
Jun 23, 2025
353.00
369.40
353.00
365.20
365.20
-0.59%
1,486
0.46
Jun 20, 2025
367.00
373.10
366.80
367.35
367.35
-0.41%
1,137
0.35
Jun 19, 2025
374.60
376.80
363.00
368.85
368.85
-1.72%
3,758
1.17
Jun 18, 2025
372.00
377.05
371.30
375.30
375.30
-0.32%
3,236
1.01
Jun 17, 2025
379.45
385.25
375.25
376.50
376.50
-0.78%
997
0.31
Jun 16, 2025
376.35
382.00
370.00
379.45
379.45
+0.82%
2,511
0.79
Jun 13, 2025
375.00
381.50
371.95
376.35
376.35
-1.36%
1,068
0.34
Jun 12, 2025
388.05
389.30
380.45
381.55
381.55
-1.32%
2,554
0.81
Jun 11, 2025
388.25
392.05
385.00
386.65
386.65
-0.14%
3,011
0.96
Jun 10, 2025
386.65
391.20
382.15
387.20
387.20
+0.26%
1,709
0.55
Jun 09, 2025
389.00
394.15
382.95
386.20
386.20
+0.31%
3,765
1.20
Jun 06, 2025
385.35
387.85
378.80
385.00
385.00
+0.73%
6,565
2.11
Jun 05, 2025
381.40
386.20
380.00
382.20
382.20
+0.05%
1,754
0.56
Jun 04, 2025
380.60
383.20
378.30
382.00
382.00
-0.33%
513
0.16
Jun 03, 2025
390.25
391.90
382.00
383.25
383.25
-1.01%
1,003
0.32
Jun 02, 2025
381.05
401.00
380.90
387.15
387.15
-0.68%
8,368
2.78
May 30, 2025
375.60
392.00
375.60
389.80
389.80
+0.80%
3,527
1.19
May 29, 2025
383.55
386.70
381.10
386.70
386.70
+0.68%
196
0.07
May 28, 2025
383.40
388.00
382.75
384.10
384.10
-0.19%
1,984
0.65
May 27, 2025
388.20
388.20
381.65
384.85
384.85
-1.19%
721
0.23
May 26, 2025
386.55
390.90
384.90
389.50
389.50
+0.59%
2,165
0.70
May 23, 2025
388.90
393.60
386.10
387.20
387.20
-0.44%
891
0.28
May 22, 2025
385.05
399.95
385.05
388.90
388.90
+0.90%
2,961
0.94
May 21, 2025
390.00
390.00
378.05
385.45
385.45
-0.26%
3,806
1.20
May 20, 2025
388.95
389.00
377.60
386.45
386.45
+1.20%
7,051
2.20
May 19, 2025
389.95
398.00
372.00
381.85
381.85
+1.73%
8,747
2.81
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis