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

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	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