EIH Associated Hotels Share Price History

EIH Assoc.Hotels

CMP as on 03-Aug-21 15:28

₹ 337.55
-4.80 -1.4%

Open

₹ 343.05

Turnover (lac)

₹ 43

Prev. Close

₹ 342.35

Day's Vol (shares)

₹ 12,767

Day's Range (₹)

₹ 336.30
₹ 348.65

CMP as on03-Aug-21 15:29

₹ 341.00
-0.95 -0.28%

Open

₹ 343.85

Turnover (lac)

₹ 1

Prev. Close

₹ 341.95

Day's Vol (shares)

₹ 5,971

Day's Range

₹ 337.05
₹ 348.25

EIH Associated Hotels Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
02-Aug-2021 339 346 339 342 507 2.21 3,524 7.40 3.35
30-Jul-2021 335 344 331 339 1,125 2.57 2,489 12.70 4.05
29-Jul-2021 334 338 333 336 369 1.45 2,531 4.55 2.35
28-Jul-2021 343 343 330 333 1,306 4.74 6,580 12.50 -10
27-Jul-2021 346 347 335 338 1,186 6.34 6,277 11.70 -8
26-Jul-2021 338 347 336 340 1,380 5.63 7,546 11.10 2.25
23-Jul-2021 334 335 328 332 906 2.39 3,221 7.60 -2.20
22-Jul-2021 321 336 321 332 969 3.29 5,829 14.70 11.20
20-Jul-2021 339 339 313 321 2,786 13.10 18,119 26.30 -19
19-Jul-2021 348 350 333 337 2,919 15.70 26,480 17.50 -11
16-Jul-2021 351 354 345 350 1,425 6.48 8,050 9.30 -0.60
15-Jul-2021 353 363 350 351 2,005 11.70 9,742 13 -2
14-Jul-2021 354 358 352 354 956 4.14 4,526 5.95 -0.20
13-Jul-2021 359 359 351 354 826 5.70 7,024 7.85 -5.20
12-Jul-2021 355 364 355 356 1,102 6.62 10,286 9 0.85
09-Jul-2021 360 364 353 359 1,523 5.38 3,930 11.50 -0.80
08-Jul-2021 366 373 355 358 985 5.69 6,739 18.10 -7.50
07-Jul-2021 364 376 360 366 1,643 14.10 15,681 16 2.35
06-Jul-2021 359 377 356 362 1,776 20.90 24,416 20.80 2.60
05-Jul-2021 351 363 351 356 528 7.25 9,749 11.90 5.75
Open ZERO Brokerage Demat Account