EIH Assoc.Hotels

EIH Associated Hotels Ltd Historical Data

NSEBSE

₹397.05

(-1.68%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	391	395	385.85	391.05	2,413	95,05,824.45	12,257
20-Aug-2025	392.3	414.9	390.75	412.2	12,887	8,03,89,603.4	71,688
21-Aug-2025	415	418	404.15	405.95	5,925	2,31,61,542.1	27,675
22-Aug-2025	406.25	416.95	400	402.05	6,572	3,27,49,396	28,568
25-Aug-2025	403.6	405.25	392.2	397.65	3,712	1,85,96,540.75	26,075
26-Aug-2025	397	398.95	384	386.5	3,818	1,58,85,612.7	20,665
28-Aug-2025	386.5	388.85	376.1	377.85	2,014	84,34,767.4	11,264
29-Aug-2025	381.5	382.45	375.3	378.75	1,238	62,15,054.35	8,520
01-Sep-2025	382	382.7	376.95	378.45	2,389	94,44,684.95	13,873
02-Sep-2025	378.45	413.7	375	394.9	5,293	2,93,60,774.05	30,532
03-Sep-2025	398.85	422.2	396.3	413.8	26,611	19,33,98,795.85	81,174
04-Sep-2025	418.75	420.9	403.55	411.45	21,900	11,34,41,592.45	33,523
05-Sep-2025	409.8	414.9	404.2	409.1	21,364	8,60,92,635.3	13,350
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

EIH Assoc.Hotels: Related NEWS

No Record Found

Invest wise with Expert advice