EIH Assoc.Hotels

EIH Associated Hotels Ltd Historical Data

NSEBSE

₹359.55

(0.20%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	381.75	384.9	372	375.15	889	54,39,597.45	8,735
07-Nov-2025	375.2	375.9	371.15	373.15	675	42,13,975.45	6,491
10-Nov-2025	373.55	378	370	374.9	795	46,31,482.05	4,188
11-Nov-2025	373	373	365	366.15	1,746	92,13,039.75	13,052
12-Nov-2025	367.95	375.9	366.6	369.1	1,517	1,01,46,229.1	14,236
13-Nov-2025	368	374.15	366.35	371.5	1,712	93,19,353.3	12,396
14-Nov-2025	371.9	374.75	368.9	369.5	943	49,59,415.05	7,948
17-Nov-2025	369.85	372.9	366.05	367.95	1,100	72,57,629.95	10,705
18-Nov-2025	368.95	372.95	366.35	370.4	1,585	84,90,242.15	11,098
19-Nov-2025	370.4	370.4	362.75	364.6	1,536	76,08,005.05	13,449
20-Nov-2025	366.2	367.95	361.8	362.55	1,162	75,90,210.6	13,025
21-Nov-2025	362.9	364.9	357.65	360.8	1,426	56,11,305.25	8,460
24-Nov-2025	361	364.9	357.1	358.65	1,394	72,80,445.2	10,998
25-Nov-2025	358.7	360.95	353.4	357.5	1,324	93,95,881.95	16,579
26-Nov-2025	361.45	363.55	357	360.7	913	49,10,125.6	5,576
27-Nov-2025	362.15	368	360	364.05	671	31,33,332.3	6,063
28-Nov-2025	365.5	367.3	363.05	364.85	795	32,81,593.7	5,086
01-Dec-2025	364	368.2	361.6	364.2	1,042	49,17,200.35	7,934
02-Dec-2025	364.55	365.55	357.85	361.4	899	60,24,431.65	6,241
03-Dec-2025	363.2	364.8	353.5	357.55	841	34,17,242.85	5,475
04-Dec-2025	355.2	361.5	355.2	358.85	742	26,34,182.6	3,624
05-Dec-2025	358.1	364	356.55	359.55	670	30,42,533.55	4,716

EIH Assoc.Hotels: Related NEWS

No Record Found

Invest wise with Expert advice