EIHAHOTELS Historical Share Price Data

EIH Associated Hotels Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	659.95	671.85	649	664.55	1628	7906289.45	5190	22.85	4.60
19-Mar-2024	664.55	690.9	648.1	679.55	2078	11582324.35	6527	42.80	15.00
20-Mar-2024	679.55	683.6	652.5	663.4	3263	18489027.6	10277	31.10	-16.15
21-Mar-2024	668.7	695	668.7	679.35	3170	14852138.3	9995	26.30	10.65
22-Mar-2024	681	714	681	709.2	1837	10581348.95	6606	33.00	28.20
26-Mar-2024	719.9	755	688	742.85	7185	55601688.7	19658	67.00	22.95
27-Mar-2024	742.9	767.95	735	745.15	4646	28051789.45	13733	32.95	2.25
28-Mar-2024	752.6	794.85	750.15	756.55	7573	54171015.6	19293	44.70	3.95
01-Apr-2024	768.65	794.9	762	771.5	5350	40328979.4	16246	32.90	2.85
02-Apr-2024	781.3	781.3	755.4	762.55	3354	22128157.3	14821	25.90	-18.75
03-Apr-2024	770	780	755	774	3357	21767338.7	13869	25.00	4.00
04-Apr-2024	784.45	818.95	782	791.55	12345	85604493.25	33959	36.95	7.10
05-Apr-2024	789	802.95	768.4	784.6	7911	45236423.95	16066	34.55	-4.40
08-Apr-2024	788	796.95	757.3	775.55	3503	19015326.65	12046	39.65	-12.45
09-Apr-2024	784.85	839.6	771	785.6	16171	127717867.45	48172	68.60	0.75
10-Apr-2024	792.8	805.7	777.45	780.85	2625	17329145.4	10119	28.25	-11.95
12-Apr-2024	783.1	791.35	760.25	770.65	3174	20571551.95	13462	31.10	-12.45
15-Apr-2024	739	762	722.25	744.7	6876	35606135	47879	39.75	5.70
16-Apr-2024	734.95	761.95	732.55	753.9	3799	20427535.4	9473	29.40	18.95

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.