EIH

EIH Ltd Historical Data

NSEBSE

₹378.4

(-0.75%)

Dec 10, 2025|09:07:46 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	389.1	391.8	385.7	387.35	8,580	6,24,23,111.65	1,10,759
11-Nov-2025	386.1	390.15	384.35	386.55	6,292	3,53,94,040.85	40,921
12-Nov-2025	380	384	371.8	377.3	22,598	29,85,25,216.3	5,16,656
13-Nov-2025	379.3	380.05	372.3	376.85	25,503	12,06,88,490	1,62,266
14-Nov-2025	374.55	380.15	374.55	377.1	9,712	4,35,22,521.1	61,547
17-Nov-2025	377.1	380	373.35	374.45	22,402	12,07,16,308.75	2,46,983
18-Nov-2025	372.9	391.6	372.9	383.45	38,896	39,46,94,061.15	2,94,565
19-Nov-2025	384.6	384.6	375.9	379.8	15,253	5,77,97,265.9	83,184
20-Nov-2025	378.95	381.6	375.9	377.35	11,165	6,96,95,406.35	1,29,572
21-Nov-2025	377.2	379.2	373.35	374.5	13,898	7,51,16,548.05	1,27,776
24-Nov-2025	373	376.75	371.35	373.7	13,198	6,36,02,515.2	1,08,245
25-Nov-2025	373.75	377.95	371.55	374.95	9,887	5,50,39,262.25	98,854
26-Nov-2025	375.4	381.75	373.65	375.25	7,187	5,80,96,471.35	97,332
27-Nov-2025	375.2	379	371.25	373.25	8,461	6,76,35,174.4	1,13,999
28-Nov-2025	373.3	377.65	372.75	373.95	7,222	6,13,96,408.05	1,22,257
01-Dec-2025	376	379.5	373.2	375.95	11,023	5,31,35,542.05	92,445
02-Dec-2025	376	381.65	376	377.9	6,095	3,16,28,583.6	48,399
03-Dec-2025	377.9	380	376.6	378.7	8,250	56,12,62,796.05	14,56,842
04-Dec-2025	376.85	378.8	374.55	378	13,479	4,09,51,828.65	69,781
05-Dec-2025	379.95	380.2	373	374.7	11,693	4,89,26,828.55	75,558
08-Dec-2025	375	376.35	370	373	11,631	5,40,23,844.2	91,223
09-Dec-2025	371.1	384.9	369	381.25	17,996	10,51,07,327.8	1,44,464

EIH: Related NEWS

No Record Found

Invest wise with Expert advice