EIHOTEL Historical Share Price Data

EIH Ltd Share Price

EIHOTEL

NSE

CMP as on 28-Sep-23 3:57
₹ 224

icon -1.95 | -0.86%

Open
₹ 226
Turnover(lac)
₹ 1,633
Prev. Close
₹ 225.55
Day's Vol (shares)
₹ 730,467
Day's Vol (shares)
₹ 221.40         ₹ 228.10

BSE

CMP as on 28-Sep-23 3:28
₹ 223

icon -2.15 | -0.95%

Open
₹ 228
Turnover(lac)
₹ 1,406
Prev. Close
₹ 225.40
Day's Vol (shares)
₹ 16,591
Day's Vol (shares)
₹ 222.90         ₹ 227.95

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
EIH Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
29-Aug-2023234.7234.9230.3232.59521147923107.953280454.60-2.20
30-Aug-2023232244.6228.5242.0532816800000279.4121444916.1010.05
31-Aug-2023244.5251.9242.4248.8523265611656758.7514748589.504.35
01-Sep-2023253274.95248.85272.25864202372540852.95375570926.1019.25
04-Sep-2023264264250.25251.934953821572831.1137743413.75-12.10
05-Sep-2023252.75255.45245.95249.6521214379868595.36101589.50-3.10
06-Sep-2023250.35258.6249.8255.623827426361916.956689688.805.25
07-Sep-2023255.85257.25250253.915729214053297.33781657.25-1.95
08-Sep-2023256.4256.4249.65251.39516174985059.053465556.75-5.10
11-Sep-2023252.35255.5250.125319131174232138.13407185.400.65
12-Sep-2023253.6254.15233.3238.6525995349135169.2568402220.85-14.95
13-Sep-2023237.3243.8236240.059892139118382.252817527.802.75
14-Sep-2023241.35247.5240.8244.6511106120333283.42029686.703.30
15-Sep-2023245.5247.05233.35236.6521123586688948.6190076413.70-8.85
18-Sep-2023238.3240232233.0513640157137906.53342888.00-5.25
20-Sep-2023231.8233.45226.6228.623395224261037.555642176.85-3.20
21-Sep-2023229.45242227.25228.6547169669160408.75120202514.75-0.80
22-Sep-2023228.75233.7225.25233.3521755418027862.9512261128.454.60
25-Sep-2023234.7235.5226.75227.618634248594169.56696478.75-7.10
26-Sep-2023228228.8224225.117649117320125.552838834.80-2.90
27-Sep-2023225.9226.75221.65225.5515994140645437.652548405.10-0.35
28-Sep-2023225.95228.1221.4223.618622164258403.852764056.70-2.35