EIH Associated Hotels Ltd Share Price EIH Assoc.Hotels

288.55

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

292.00

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
25-Feb-2020 293 298 287 289 72 0.58 1,229 10.60 -4.20
24-Feb-2020 291 300 286 293 77 0.41 1,035 13.80 1.75
20-Feb-2020 290 294 290 294 29 0.14 416 3.60 3.35
19-Feb-2020 290 296 290 291 60 0.21 566 6.50 1.25
18-Feb-2020 299 299 286 288 83 0.56 1,849 12.80 -11
17-Feb-2020 292 298 290 292 50 0.22 476 7.40 -0.40
14-Feb-2020 295 305 293 294 54 0.08 242 11.40 -1.50
13-Feb-2020 312 312 295 300 82 0.18 357 16.50 -12
12-Feb-2020 310 310 304 306 58 0.20 614 5.95 -3.70
11-Feb-2020 303 319 299 306 251 2.17 5,930 20.30 3.25
10-Feb-2020 291 299 285 296 204 1.22 2,192 14.30 5.35
07-Feb-2020 295 303 282 290 285 2.60 6,097 21 -4.20
06-Feb-2020 298 298 291 294 43 0.21 639 6.90 -3.80
05-Feb-2020 288 296 286 288 82 0.31 758 9.75 0.35
04-Feb-2020 298 298 282 290 192 1.29 2,415 16.30 -8.10
03-Feb-2020 300 300 287 291 60 0.24 472 13 -9.30
01-Feb-2020 294 309 291 293 66 0.54 984 18.10 -1.10
31-Jan-2020 300 315 293 297 110 0.15 276 21.80 -3.30
30-Jan-2020 302 302 295 296 80 0.40 808 7.10 -6.10
29-Jan-2020 302 308 300 302 112 1.99 3,839 7.55 -0.20
28-Jan-2020 316 316 300 302 246 0.76 1,593 16 -14
27-Jan-2020 306 310 302 307 162 1.76 2,322 7.65 1.45