EIHOTEL Historical Share Price Data

EIH Ltd Share Price

EIHOTEL

CMP as on 18-Apr-24 10:19
₹ 460

icon -7.30 | -1.56%

Open
₹ 468
Turnover(lac)
₹ 496
Prev. Close
₹ 467.20
Day's Vol (shares)
₹ 107,796
Day's Vol (shares)
₹ 458.25         ₹ 471.20

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(₹)
18-Mar-2024417.05419402.4405.0531216116352786.911147616.60-12.00
19-Mar-2024404.8408.5396398.551722369219828.46515812.50-6.25
20-Mar-2024398421396.5416.2539156241464277.6526896024.5018.25
21-Mar-2024416.5422.9415.1419.1519150100728739.71168137.802.65
22-Mar-2024420425415.95421.7527920151863077.651642759.051.75
26-Mar-2024428448.45425.05442.54319758991769164838023.4014.50
27-Mar-2024449.8456.7430.35439.840604481248538.9556466126.35-10.00
28-Mar-2024441473.9441449.562016714648195.8556260132.908.50
01-Apr-2024464.75484.2461.25474.956731645208805.8556328422.9510.15
02-Apr-2024478.75487.7446.5464.4534151666724744.6585335741.20-14.30
03-Apr-2024469472.7457.5470.243249337705962.9543265715.201.20
04-Apr-2024473.5480468.1471.4532558484720545.380283811.90-2.05
05-Apr-2024474496.9471.55479.2539294649844264.973977225.355.25
08-Apr-2024480489.65471.6484.425826203293639.423985218.054.40
09-Apr-2024480.05493472490.6528548505276535.579836521.0010.60
10-Apr-2024493.05502.2475487.838828379740779.3542730027.20-5.25
12-Apr-2024485489.5472475.3552148496676982.3565936717.50-9.65
15-Apr-2024464.55470441.6462.0527249234731077.250921728.40-2.50
16-Apr-2024453.1474.95453.1467.226528174986009.8519512621.8514.10