EIH Associated Hotels Share Price History

EIH Assoc.Hotels

CMP as on 25-Sep-21 11:01

₹ 376.20
14.80 4.1%

Open

₹ 376.00

Turnover (lac)

₹ 4

Prev. Close

₹ 361.40

Day's Vol (shares)

₹ 1,069

Day's Range (₹)

₹ 374.00
₹ 376.60

CMP as on24-Sep-21 15:29

₹ 360.00
-9.95 -2.69%

Open

₹ 375.00

Turnover (lac)

₹ 1

Prev. Close

₹ 369.95

Day's Vol (shares)

₹ 6,164

Day's Range

₹ 352.95
₹ 379.05

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 ()
24-Sep-2021 372 379 353 361 5,076 17.80 18,029 25.70 -11
23-Sep-2021 365 383 361 371 6,234 37.10 33,590 22.50 6.10
22-Sep-2021 344 369 335 359 5,573 38.30 22,560 34.10 15.10
21-Sep-2021 355 355 335 344 3,019 18.20 17,809 20.50 -11
20-Sep-2021 337 387 329 356 10,571 103 59,260 57.80 18.60
17-Sep-2021 347 348 326 335 772 2.51 3,395 21.60 -12
16-Sep-2021 341 349 340 342 448 2.82 4,438 9 1.25
15-Sep-2021 341 345 335 341 918 4.09 6,250 9.70 -0.10
14-Sep-2021 335 342 329 340 967 7.11 10,558 12.70 4.95
13-Sep-2021 330 337 327 333 850 5.71 7,985 9.90 2.65
09-Sep-2021 319 337 316 327 986 7.81 7,913 21 8.30
08-Sep-2021 317 321 313 316 286 2.05 3,947 8.50 -1
07-Sep-2021 320 323 314 316 407 2.27 3,811 8.85 -4
06-Sep-2021 328 328 317 323 647 2.72 3,831 11 -4.90
03-Sep-2021 319 325 318 320 592 4.58 7,984 6.80 1.60
02-Sep-2021 307 320 307 319 535 3.28 5,453 13.20 11.80
01-Sep-2021 306 310 302 307 400 2.29 3,556 7.70 1.05
31-Aug-2021 308 314 302 305 676 2.38 3,627 12.20 -3.60
30-Aug-2021 303 314 303 309 559 2.58 4,741 11 6.40
27-Aug-2021 311 311 304 307 318 1.16 1,852 7.25 -4.60
26-Aug-2021 310 312 305 307 297 0.85 1,312 7.15 -3.10
25-Aug-2021 290 318 285 310 1,434 7.58 10,815 32.80 20.70
Open ZERO Brokerage Demat Account