EIHOTEL Historical Share Price Data

EIH Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
19-Mar-2024	404.8	408.5	396	398.55	17223	69219828.4	65158	12.50	-6.25
20-Mar-2024	398	421	396.5	416.25	39156	241464277.65	268960	24.50	18.25
21-Mar-2024	416.5	422.9	415.1	419.15	19150	100728739.7	116813	7.80	2.65
22-Mar-2024	420	425	415.95	421.75	27920	151863077.65	164275	9.05	1.75
26-Mar-2024	428	448.45	425.05	442.5	43197	589917691	648380	23.40	14.50
27-Mar-2024	449.8	456.7	430.35	439.8	40604	481248538.95	564661	26.35	-10.00
28-Mar-2024	441	473.9	441	449.5	62016	714648195.85	562601	32.90	8.50
01-Apr-2024	464.75	484.2	461.25	474.9	56731	645208805.85	563284	22.95	10.15
02-Apr-2024	478.75	487.7	446.5	464.45	34151	666724744.65	853357	41.20	-14.30
03-Apr-2024	469	472.7	457.5	470.2	43249	337705962.95	432657	15.20	1.20
04-Apr-2024	473.5	480	468.1	471.45	32558	484720545.3	802838	11.90	-2.05
05-Apr-2024	474	496.9	471.55	479.25	39294	649844264.9	739772	25.35	5.25
08-Apr-2024	480	489.65	471.6	484.4	25826	203293639.4	239852	18.05	4.40
09-Apr-2024	480.05	493	472	490.65	28548	505276535.5	798365	21.00	10.60
10-Apr-2024	493.05	502.2	475	487.8	38828	379740779.35	427300	27.20	-5.25
12-Apr-2024	485	489.5	472	475.35	52148	496676982.35	659367	17.50	-9.65
15-Apr-2024	464.55	470	441.6	462.05	27249	234731077.2	509217	28.40	-2.50
16-Apr-2024	453.1	474.95	453.1	467.2	26528	174986009.85	195126	21.85	14.10
18-Apr-2024	468.05	471.2	446.4	455.4	41160	285167648.4	372044	24.80	-12.65
19-Apr-2024	443	456.7	435.2	453.35	28881	378749149.7	555916	21.50	10.35

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.