Home > Share Market > Stocks > EIH > EIHOTEL Share Price History

EIH - EIHOTEL Share Price History

EIH

CMP as on 25-May-22 15:54

126.95

Open

₹ 135.05

Turnover (lac)

₹ 502

Prev. Close

₹ 135.10

Day's Vol (shares)

₹ 3,95,720

Day's Range (₹)

₹ 126.45
₹ 136.20

EIH Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 135 136 126 127 5,281 51.40 222,111 9.75 -8.10
24-May-2022 139 140 134 135 3,749 39 161,690 6 -3.70
23-May-2022 139 141 134 139 4,265 34.60 90,995 7.10 0.70
20-May-2022 139 140 135 139 5,289 37.30 102,698 4.60 -0.10
19-May-2022 135 141 133 138 4,040 39.80 125,269 8.05 3.40
18-May-2022 139 141 136 138 3,937 34.70 108,871 5.35 -1
17-May-2022 138 139 137 138 3,064 29.20 85,413 2.70 0.40
16-May-2022 136 138 133 137 2,988 26.30 74,812 5.25 1.35
13-May-2022 138 138 131 134 9,492 90.40 296,518 6.80 -3.90
12-May-2022 131 138 129 134 8,113 62.50 271,381 9 2.95
11-May-2022 139 142 133 134 6,140 90.20 333,077 8.50 -5.30
10-May-2022 142 146 136 138 6,437 60.90 208,253 10.60 -3.50
09-May-2022 144 144 141 143 7,897 43.70 131,865 3.20 -1.50
06-May-2022 148 148 144 146 6,547 82.30 205,091 4.15 -2.30
05-May-2022 161 166 149 150 25,556 233 449,283 17 -11
04-May-2022 166 170 156 159 20,431 161 315,699 14 -6.90
02-May-2022 160 168 158 166 21,793 295 506,942 9.95 6.05
29-Apr-2022 163 166 159 160 8,747 106 214,650 6.80 -2.30
28-Apr-2022 157 164 157 162 10,964 140 251,898 7.10 4.85
27-Apr-2022 156 159 155 156 4,450 47.80 123,540 3.85 -0.10
26-Apr-2022 152 162 152 158 16,584 177 217,452 10.20 5.40
25-Apr-2022 156 158 150 151 5,723 63.90 206,591 8.10 -5.10

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity