EIH

EIH Ltd Historical Data

NSEBSE

₹397.15

(-0.55%)

Sep 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/08/2025

To Date

13/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Aug-2025	408.25	409.5	390	392.1	44,644	69,64,65,391.1	3,65,436
18-Aug-2025	393.85	394.75	384.2	386.3	13,508	15,58,74,412.5	1,60,350
19-Aug-2025	388.95	390.7	382.85	385.2	10,307	10,60,32,554.6	1,08,303
20-Aug-2025	387	404	385.25	401.5	42,687	79,33,25,373.7	11,72,885
21-Aug-2025	402	405.8	397	402.3	30,758	1,08,78,81,250.7	23,23,948
22-Aug-2025	406	418.7	403.85	406.2	38,395	43,01,37,009.3	4,30,345
25-Aug-2025	408.95	412.3	404.1	411.2	27,514	23,37,28,376.3	3,43,434
26-Aug-2025	411.2	411.9	401.1	405.45	22,438	17,64,55,501.05	2,54,741
28-Aug-2025	405	409.4	400.8	401.95	19,163	18,34,06,828.45	2,78,216
29-Aug-2025	402	407.9	397.35	399	9,007	7,10,40,613.9	64,514
01-Sep-2025	399.9	406.75	395.35	396.8	12,784	10,66,50,976.8	1,00,555
02-Sep-2025	399.95	407.35	396.45	398.05	10,369	11,28,78,609.6	1,34,036
03-Sep-2025	400.9	417.5	400.9	412.5	39,958	86,32,65,130.4	11,14,283
04-Sep-2025	418	418.95	410.9	412.3	16,330	15,75,46,692.2	1,79,639
05-Sep-2025	414	418.85	408.25	411.15	13,371	14,09,26,397.15	1,21,410
08-Sep-2025	414.05	423.2	408.1	418.15	20,669	23,17,02,499.45	2,19,649
09-Sep-2025	421.6	434.8	405	407.7	43,275	60,93,26,628.1	4,64,729
10-Sep-2025	409.5	410.15	399.15	401.15	12,177	13,34,95,675.65	1,49,755
11-Sep-2025	405	406.45	398	399.35	6,932	7,07,37,318.9	81,897
12-Sep-2025	400	401.5	395	397.15	7,166	6,78,86,562.8	73,085

EIH: Related NEWS

No Record Found

Invest wise with Expert advice