EIH Associated Hotels Share Price History
CMP as on 18-Jan-21 13:48
₹ 275.35Open
₹ 271.70Turnover (lac)
₹ 7Prev. Close
₹ 275.40Day's Vol (shares)
₹ 2,532CMP as on18-Jan-21 13:46
₹ 274.90Open
₹ 274.20Turnover (lac)
₹Prev. Close
₹ 275.50Day's Vol (shares)
₹ 902EIH Associated Hotels Historical Data
| 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 |
