EIH Associated Hotels Share Price History

EIH Assoc.Hotels

CMP as on 18-Jan-21 13:48

₹ 275.35
-0.05 -0.02%

Open

₹ 271.70

Turnover (lac)

₹ 7

Prev. Close

₹ 275.40

Day's Vol (shares)

₹ 2,532

Day's Range (₹)

₹ 271.70
₹ 278.80

CMP as on18-Jan-21 13:46

₹ 274.90
-0.6 -0.22%

Open

₹ 274.20

Turnover (lac)

Prev. Close

₹ 275.50

Day's Vol (shares)

₹ 902

Day's Range

₹ 272.80
₹ 276.95

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 ()
15-Jan-2021 278 281 273 275 363 1.80 4,082 8 -2.80
14-Jan-2021 287 287 276 278 653 4.17 8,510 11.50 -8.60
13-Jan-2021 287 290 282 283 604 3.43 4,525 8 -3.60
12-Jan-2021 285 293 284 285 669 2.59 5,645 8.85 0.35
11-Jan-2021 290 297 283 290 1,061 7.93 11,468 13.60 0
08-Jan-2021 283 312 283 290 1,608 11 18,584 29.40 6.40
07-Jan-2021 288 292 281 284 694 4.96 9,372 10.20 -3.90
06-Jan-2021 289 294 285 287 740 3 5,658 9.10 -1.90
05-Jan-2021 285 295 285 289 679 3.59 6,438 10.20 3.85
04-Jan-2021 292 295 283 288 1,260 8.42 14,485 11.60 -4.20
01-Jan-2021 280 289 280 283 1,202 6.36 7,400 8.90 2.80
31-Dec-2020 284 285 273 276 1,693 6.81 7,241 12.40 -7.60
30-Dec-2020 271 282 261 281 1,499 8.90 13,913 21.20 9.70
29-Dec-2020 280 284 271 273 497 2.89 6,753 13.10 -7.10
28-Dec-2020 277 286 271 277 687 2.47 4,286 14.70 0.05
24-Dec-2020 275 278 270 271 516 3.02 6,449 8.30 -3.80
23-Dec-2020 273 285 266 276 1,588 5.09 8,275 19 3.10
22-Dec-2020 268 274 255 267 921 3.16 6,300 19.10 -1.30
21-Dec-2020 289 290 263 271 1,242 6.79 10,871 27.20 -18
18-Dec-2020 290 294 282 289 777 3.18 6,177 11.50 -0.90