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

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 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
May 16, 2025
375.85
378.60
368.65
375.35
375.35
-0.21%
3,155
1.03
May 15, 2025
370.00
377.10
369.50
376.15
376.15
+1.54%
2,024
0.66
May 14, 2025
366.80
372.15
365.50
370.45
370.45
-0.07%
642
0.21
May 13, 2025
367.60
372.85
366.25
370.70
370.70
+2.50%
1,893
0.60
May 12, 2025
349.00
365.50
349.00
361.65
361.65
+5.33%
5,085
1.63
May 09, 2025
338.40
348.00
332.30
343.35
343.35
+0.03%
1,063
0.34
May 08, 2025
351.95
361.55
341.65
343.25
343.25
-2.18%
4,510
1.47
May 07, 2025
331.05
352.00
331.05
350.90
350.90
+0.33%
7,071
2.37
May 06, 2025
345.00
363.25
345.00
349.75
349.75
-3.50%
2,726
0.92
May 05, 2025
354.75
363.45
354.75
362.45
362.45
+2.17%
609
0.20
May 02, 2025
353.00
358.20
351.55
354.75
354.75
+0.47%
844
0.28
Apr 30, 2025
370.00
370.00
351.55
353.10
353.10
-3.47%
6,338
2.15
Apr 29, 2025
357.60
372.65
357.60
365.80
365.80
-0.54%
3,742
1.26
Apr 28, 2025
371.40
373.40
365.00
367.80
367.80
+0.26%
3,423
1.17
Apr 25, 2025
383.95
384.85
364.00
366.85
366.85
-4.45%
9,702
3.46
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