NSE - Delayed Quote INR

EIH Limited (EIHOTEL.NS)

Compare
399.25
+1.55
+(0.39%)
At close: January 17 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025397.70401.15395.90399.25399.25191,587
Jan 16, 2025399.80403.95396.85397.70397.70236,115
Jan 15, 2025394.00408.50385.30396.85396.85782,755
Jan 14, 2025400.10405.30390.35392.80392.80460,945
Jan 13, 2025401.00406.90395.90399.65399.65600,685
Jan 10, 2025408.75414.40395.25411.15411.15712,290
Jan 9, 2025417.20422.80405.95408.75408.75295,616
Jan 8, 2025420.00424.20417.70421.00421.00538,569
Jan 7, 2025411.10428.00408.25422.35422.35785,678
Jan 6, 2025429.75430.65402.60409.40409.40836,978
Jan 3, 2025429.90434.90427.00428.35428.35484,410
Jan 2, 2025429.40432.00425.55429.25429.251,315,049
Jan 1, 2025423.00435.10417.15429.45429.451,609,495
Dec 31, 2024398.90425.50394.85419.85419.851,024,630
Dec 30, 2024411.00413.90397.15400.00400.00600,506
Dec 27, 2024415.00429.95408.80411.25411.25909,151
Dec 26, 2024409.80417.05403.40413.25413.25361,558
Dec 24, 2024408.80412.20404.85409.80409.80379,655
Dec 23, 2024413.90419.90403.60406.20406.20423,366
Dec 20, 2024426.90431.35410.45412.25412.25485,065
Dec 19, 2024422.00429.25415.05427.20427.20502,260
Dec 18, 2024426.00430.80419.30422.45422.45445,504
Dec 17, 2024426.60428.85421.15424.50424.50422,547
Dec 16, 2024428.70433.20419.00424.05424.05726,467
Dec 13, 2024423.00434.00416.50429.85429.85976,403
Dec 12, 2024425.25431.30420.05423.75423.75901,616
Dec 11, 2024406.00441.75405.60426.80426.803,484,366
Dec 10, 2024410.35413.70402.50405.75405.75752,159
Dec 9, 2024413.85422.00406.10410.35410.35954,567
Dec 6, 2024403.00414.50400.90411.45411.451,088,584
Dec 5, 2024398.45403.80391.00402.25402.25562,953
Dec 4, 2024396.00399.50391.30396.50396.50904,256
Dec 3, 2024376.15397.00376.15391.60391.60819,875
Dec 2, 2024382.50385.00376.20379.05379.05338,879
Nov 29, 2024375.95381.20366.15379.40379.40687,565
Nov 28, 2024372.60381.90367.55374.80374.80937,979
Nov 27, 2024364.20378.00362.30369.90369.90628,731
Nov 26, 2024365.80365.90361.10362.75362.75349,830
Nov 25, 2024372.85375.25362.40363.80363.80523,251
Nov 22, 2024359.00369.00355.45366.80366.80429,692
Nov 21, 2024360.00362.20349.95355.20355.20488,111
Nov 19, 2024358.40365.00355.90357.85357.85353,223
Nov 18, 2024357.65363.15352.50357.15357.15405,874
Nov 14, 2024356.95364.90355.50357.65357.65790,810
Nov 13, 2024374.40382.15348.85354.35354.353,198,333
Nov 12, 2024371.90378.05359.50362.75362.75520,801
Nov 11, 2024361.00383.90359.20371.60371.602,082,279
Nov 8, 2024363.90373.45355.25359.20359.201,185,543
Nov 7, 2024362.90365.70356.60358.75358.75279,600
Nov 6, 2024360.85362.50357.60359.80359.80580,828
Nov 5, 2024365.00368.30354.50355.60355.60818,463
Nov 4, 2024379.00379.00361.60363.35363.35612,948
Nov 1, 2024369.90380.10365.15378.25378.25173,353
Oct 31, 2024358.80367.00355.20364.45364.45546,959
Oct 30, 2024357.25364.85354.05358.80358.80425,305
Oct 29, 2024355.10360.65348.50355.60355.60458,507
Oct 28, 2024363.60368.35341.05352.40352.401,040,862
Oct 25, 2024368.45372.75361.05362.90362.90375,219
Oct 24, 2024378.00379.70366.25368.45368.45983,970
Oct 23, 2024378.20382.00366.25374.80374.80414,134
Oct 22, 2024392.00394.95372.40373.85373.85577,649
Oct 21, 2024399.90403.65391.20393.40393.40254,806
Oct 18, 2024405.00410.60397.00398.75398.75437,426
Oct 17, 2024425.00427.25406.40409.60409.601,195,607
Oct 16, 2024425.70432.25419.40423.80423.80379,017
Oct 15, 2024432.00432.00415.55424.25424.25465,755
Oct 14, 2024430.00430.60423.90428.25428.25484,868
Oct 11, 2024432.50435.70424.70430.20430.20809,821
Oct 10, 2024410.00441.60406.00431.40431.404,465,982
Oct 9, 2024391.15409.00391.00407.40407.40916,201
Oct 8, 2024391.70394.50386.30391.40391.40966,217
Oct 7, 2024395.00401.50382.85391.50391.50986,505
Oct 4, 2024383.65393.90378.15391.15391.151,036,698
Oct 3, 2024379.15382.75369.20381.65381.65637,950
Oct 1, 2024378.40383.85373.50381.50381.50565,615
Sep 30, 2024379.85384.65372.15378.40378.40339,082
Sep 27, 2024368.40382.15367.80379.80379.80628,975
Sep 26, 2024370.00372.00366.35369.95369.95314,079
Sep 25, 2024372.75374.80366.00372.45372.45393,160
Sep 24, 2024379.00379.10369.05373.50373.50433,381
Sep 23, 2024365.00376.35364.70375.45375.45505,872
Sep 20, 2024373.60376.70364.70366.95366.951,014,701
Sep 19, 2024380.00382.25367.10375.35375.35453,490
Sep 18, 2024376.20379.00373.25378.25378.25358,655
Sep 17, 2024381.00381.65372.25374.30374.30501,886
Sep 16, 2024384.80386.30373.60382.90382.90839,823
Sep 13, 2024383.90386.15377.00380.10380.10841,481
Sep 12, 2024383.25386.80378.80383.80383.80283,508
Sep 11, 2024393.00393.00379.20382.55382.55332,436
Sep 10, 2024381.25393.80380.70392.80392.80686,563
Sep 9, 2024385.25385.25379.25381.25381.25942,985
Sep 6, 2024396.00406.40383.40385.65385.651,940,823
Sep 5, 2024376.80394.25374.60392.65392.651,604,870
Sep 4, 2024370.00378.50370.00373.45373.45255,215
Sep 3, 2024378.70380.00374.35378.75378.75340,422
Sep 2, 2024383.70384.55374.50376.80376.80348,332
Aug 30, 2024380.25384.65375.10382.60382.60556,856
Aug 29, 2024380.80389.00374.85379.50379.50506,221
Aug 28, 2024389.70389.70379.80380.80380.80342,524
Aug 27, 2024387.50390.00382.60387.85387.85404,105
Aug 26, 2024382.20393.30378.25385.95385.951,118,419
Aug 23, 2024381.90383.45372.25380.25380.25929,368
Aug 22, 2024377.40382.25371.75380.85380.851,127,795
Aug 21, 2024361.50375.00361.45373.95373.951,472,026
Aug 20, 2024374.00374.20364.10365.40365.402,126,633
Aug 19, 2024381.95383.10369.60371.15371.15497,941
Aug 16, 2024382.40382.40372.00375.75375.75400,448
Aug 14, 2024382.00382.90369.10371.55371.55559,861
Aug 13, 2024393.00393.00373.10375.45375.45747,483
Aug 12, 2024391.00398.95382.25393.15393.15987,225
Aug 9, 2024378.45393.45374.75389.85389.851,219,517
Aug 8, 2024375.60382.50371.00373.45373.45746,151
Aug 7, 2024388.50391.00356.65379.80379.806,846,284
Aug 6, 2024415.25418.40391.00396.65396.65837,423
Aug 5, 2024410.00424.00404.80414.35414.35823,835
Aug 2, 2024426.90428.80415.35417.60417.60784,977
Aug 1, 2024444.60444.90424.00428.15428.151,958,038
Jul 31, 2024 1.20 Dividend
Jul 31, 2024438.70442.85432.80440.70440.70688,485
Jul 30, 2024440.00445.45435.00439.95438.75899,761
Jul 29, 2024425.40438.80420.55435.55434.361,102,146
Jul 26, 2024417.00426.00413.70422.45421.30401,120
Jul 25, 2024418.80424.20410.00417.75416.61454,086
Jul 24, 2024405.70419.95404.60419.05417.91723,373
Jul 23, 2024400.90407.85393.45404.60403.50507,732
Jul 22, 2024397.70418.70393.35400.55399.461,066,260
Jul 19, 2024411.00411.00396.00397.75396.67700,472
Jul 18, 2024418.65420.00407.60410.20409.08475,134
Jul 16, 2024420.25422.65409.30414.50413.37549,426
Jul 15, 2024423.95424.70417.50420.25419.10182,612
Jul 12, 2024430.00430.00421.20423.65422.49253,794
Jul 11, 2024428.20428.20424.05427.40426.23242,620
Jul 10, 2024432.00432.60415.25422.95421.80412,680
Jul 9, 2024432.45437.50429.10430.45429.28655,346
Jul 8, 2024432.00435.00424.55432.45431.27467,402
Jul 5, 2024425.60435.00424.00429.35428.18767,330
Jul 4, 2024424.20430.00422.10424.95423.79423,717
Jul 3, 2024423.55433.00420.50423.75422.59630,116
Jul 2, 2024434.00434.50422.30423.25422.10356,953
Jul 1, 2024422.20433.10418.20428.55427.38873,432
Jun 28, 2024433.40448.45426.10429.30428.13711,835
Jun 27, 2024439.00440.00425.80433.40432.22364,886
Jun 26, 2024442.90444.90436.05438.75437.55371,705
Jun 25, 2024450.35460.00440.15442.90441.69602,277
Jun 24, 2024445.45451.60442.25448.10446.88270,061
Jun 21, 2024453.50460.70442.00445.95444.731,124,479
Jun 20, 2024446.50455.00442.05451.90450.67441,931
Jun 19, 2024451.90451.90440.50445.15443.94397,699
Jun 18, 2024446.00454.40438.50449.05447.83855,876
Jun 14, 2024428.40446.00426.75442.45441.241,188,870
Jun 13, 2024421.00429.90418.95426.90425.74975,069
Jun 12, 2024430.40432.80420.80423.95422.79678,114
Jun 11, 2024439.20439.80425.95428.50427.33684,085
Jun 10, 2024448.00454.70431.05436.75435.561,204,214
Jun 7, 2024420.05444.30420.05438.70437.501,055,100
Jun 6, 2024421.95430.25415.10418.50417.36887,259
Jun 5, 2024408.45436.90390.20420.90419.751,540,865
Jun 4, 2024424.40425.00377.35408.45407.341,085,869
Jun 3, 2024444.00444.40418.25422.25421.10900,609
May 31, 2024418.00439.80416.55431.60430.421,788,606
May 30, 2024436.55437.35412.65415.95414.821,204,521
May 29, 2024440.00446.85427.00436.55435.361,582,814
May 28, 2024443.00443.80428.00430.55429.38698,363
May 27, 2024470.00471.75441.10443.95442.741,548,041
May 24, 2024482.00485.75467.50471.95470.66535,835
May 23, 2024482.90487.00474.05482.30480.98271,318
May 22, 2024482.90490.00478.05481.00479.69301,644
May 21, 2024481.15489.50476.35480.50479.19318,193
May 17, 2024483.75485.20473.95482.75481.43322,480
May 16, 2024482.65493.90478.00481.65480.34555,490
May 15, 2024479.70488.30476.90480.25478.94302,060
May 14, 2024479.00486.00469.05474.30473.01321,160
May 13, 2024488.15489.90472.25474.25472.96311,548
May 10, 2024474.75492.00461.50485.80484.47544,146
May 9, 2024485.45498.00468.00477.55476.25413,234
May 8, 2024495.40500.00481.15483.60482.28551,711
May 7, 2024484.60493.00473.90492.10490.76946,979
May 6, 2024482.00496.00477.00482.35481.031,106,868
May 3, 2024469.70480.00468.00477.20475.90422,604
May 2, 2024480.10481.90465.35467.15465.88396,813
Apr 30, 2024476.95482.50473.65478.35477.05431,527
Apr 29, 2024476.00483.25470.90474.55473.26341,795
Apr 26, 2024467.90485.00463.05474.90473.601,131,532
Apr 25, 2024458.35468.65448.00456.05454.811,523,583
Apr 24, 2024469.95474.40444.65454.70453.46528,409
Apr 23, 2024481.85483.85462.15468.05466.77851,343
Apr 22, 2024456.00487.85447.10478.20476.90637,445
Apr 19, 2024443.00456.70435.20453.35452.11842,968
Apr 18, 2024468.05471.20446.40455.40454.16622,269
Apr 16, 2024453.10474.95453.10467.20465.93372,872
Apr 15, 2024464.55470.00441.60462.05460.79509,217
Apr 12, 2024485.00489.50472.00475.35474.051,030,849
Apr 10, 2024493.05502.20475.00487.80486.47777,243
Apr 9, 2024480.05493.00472.00490.65489.311,046,006
Apr 8, 2024480.00489.65471.60484.40483.08422,551
Apr 5, 2024474.00496.90471.55479.25477.941,342,297
Apr 4, 2024473.50480.00468.10471.45470.161,023,283
Apr 3, 2024469.00472.70457.50470.20468.92726,040
Apr 2, 2024478.75487.70446.50464.45463.181,403,342
Apr 1, 2024464.75484.20461.25474.90473.601,356,315
Mar 28, 2024441.00473.90441.00449.50448.271,555,171
Mar 27, 2024449.80456.70430.35439.80438.601,078,430
Mar 26, 2024428.00448.45425.05442.50441.291,335,045
Mar 22, 2024420.00425.00415.95421.75420.60361,432
Mar 21, 2024416.50422.90415.10419.15418.01240,699
Mar 20, 2024398.00421.00396.50416.25415.11588,462
Mar 19, 2024404.80408.50396.00398.55397.46172,102
Mar 18, 2024417.05419.00402.40405.05403.95285,234
Mar 15, 2024426.00429.00400.00417.05415.91514,050
Mar 14, 2024380.10426.90377.35420.00418.85875,213
Mar 13, 2024401.70410.00365.75385.95384.901,145,050
Mar 12, 2024418.90418.90402.00406.25405.14373,764
Mar 11, 2024428.25429.65411.50414.50413.37511,825
Mar 7, 2024427.00429.65420.05424.85423.69424,098
Mar 6, 2024430.00432.00415.85428.05426.881,822,143
Mar 5, 2024415.50431.00413.65426.90425.741,476,862
Mar 4, 2024409.85428.35407.00413.65412.521,482,101
Mar 1, 2024406.80413.30402.85406.10404.99550,750
Feb 29, 2024392.00407.25384.35403.95402.851,703,605
Feb 28, 2024399.20401.30391.30393.95392.881,981,369
Feb 27, 2024402.00407.50395.00398.35397.26451,726
Feb 26, 2024405.00414.75398.25404.85403.75739,604
Feb 23, 2024399.95411.70397.15407.35406.24812,080
Feb 22, 2024402.95409.90390.00397.40396.321,293,748
Feb 21, 2024400.00423.00395.50400.60399.513,182,518
Feb 20, 2024403.00485.75390.05398.30397.216,094,323
Feb 19, 2024403.00412.50395.25404.80403.70562,950
Feb 16, 2024411.00413.80392.50394.70393.62852,020
Feb 15, 2024396.45414.00393.10409.55408.43630,844
Feb 14, 2024390.90415.30380.65391.90390.83649,775
Feb 13, 2024391.10399.00360.00388.30387.24852,864
Feb 12, 2024404.00411.90385.35391.10390.03675,226
Feb 9, 2024412.95421.30386.30407.50406.39889,558
Feb 8, 2024425.00425.00407.25414.15413.022,398,325
Feb 7, 2024396.00426.50383.10425.00423.8415,186,206
Feb 6, 2024348.20358.60344.40355.45354.481,145,312
Feb 5, 2024339.00347.80335.50344.25343.311,183,958
Feb 2, 2024330.00342.00326.55339.00338.081,792,796
Feb 1, 2024329.05329.65323.00327.30326.41379,362
Jan 31, 2024321.65329.70319.60327.85326.961,177,235
Jan 30, 2024323.60324.30314.10319.35318.48709,088
Jan 29, 2024312.50325.10309.50323.40322.521,612,460
Jan 25, 2024307.60314.95307.05310.45309.602,649,598
Jan 24, 2024298.00315.80297.30308.70307.861,689,278
Jan 23, 2024304.00316.75293.45295.45294.643,744,314
Jan 19, 2024288.80292.90283.10288.45287.661,208,428
Jan 18, 2024283.15290.35274.40285.70284.921,198,154
Jan 17, 2024286.00289.30280.95283.35282.58925,643

Related Tickers

EIHAHOTELS.NS EIH Associated Hotels Limited
393.75
-0.46%
 
CHALET.NS Chalet Hotels Limited
815.85
-0.63%
 
AHLEAST.NS Asian Hotels (East) Limited
152.86
+1.95%
 
ADVANIHOTR.NS Advani Hotels & Resorts (India) Limited
65.14
-0.63%
 
LEMONTREE.NS Lemon Tree Hotels Limited
139.79
-0.37%
 
CCHHL.NS Country Club Hospitality & Holidays Limited
19.55
+2.36%
 
JUNIPER.NS Juniper Hotels Limited
320.55
+4.35%
 
ORIENTHOT.NS Oriental Hotels Limited
173.10
-1.13%
 
INDHOTEL.NS The Indian Hotels Company Limited
813.35
+0.23%
 
TAJGVK.NS TAJGVK Hotels & Resorts Limited
399.80
+2.58%