EIH Assoc.Hotels

EIH Associated Hotels Ltd Historical Data

NSEBSE

₹381.55

(-0.43%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	411.45	422.85	411.45	415.15	5,541	3,62,26,534.95	36,489
09-Sep-2025	419.3	434.9	415	423.4	41,297	23,99,81,202.6	59,213
10-Sep-2025	423.4	423.4	408.05	411.05	16,085	7,56,09,920.05	31,638
11-Sep-2025	409	412.7	400	401.75	9,932	5,07,40,979.4	18,829
12-Sep-2025	403.45	416	398.95	408.4	3,544	1,52,94,649.7	15,112
15-Sep-2025	409.2	409.25	400.2	401.5	1,882	93,57,684.35	9,608
16-Sep-2025	403.9	407.6	400.05	404.35	1,360	69,88,209.6	7,114
17-Sep-2025	408.4	412.7	397	403.85	3,729	2,85,69,906.8	25,046
18-Sep-2025	404	406.75	395.15	397.05	1,961	1,05,01,503.95	13,219
19-Sep-2025	397.05	400.2	396.4	397.4	926	58,47,805.5	8,405
22-Sep-2025	398.8	398.8	392	393.3	1,528	84,13,453.25	12,016
23-Sep-2025	393.25	395.85	387.55	390.25	1,742	86,49,231.5	11,095
24-Sep-2025	386	393	384.05	387.6	1,009	47,98,939.55	5,538
25-Sep-2025	386.95	387.5	372.55	377	1,738	1,17,56,637.4	18,492
26-Sep-2025	379	382	372.2	374.15	2,985	1,29,66,772.7	18,189
29-Sep-2025	372.8	377.95	370.35	373.1	1,334	52,10,347.15	8,005
30-Sep-2025	378.5	378.5	368.4	372.7	2,066	1,09,98,643	14,125
01-Oct-2025	372.7	377.9	370.2	376.65	1,898	68,75,789.4	8,152
03-Oct-2025	375	393.3	375	388.95	8,066	3,64,55,394.8	16,914
06-Oct-2025	388.95	392.9	385.9	389.6	1,189	47,66,507	6,401
07-Oct-2025	393.4	393.55	382	383.2	1,263	58,08,582.6	9,236

EIH Assoc.Hotels: Related NEWS

No Record Found

Invest wise with Expert advice