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

EIH - EIHOTEL Share Price History

EIH

CMP as on 29-Jun-22 15:10

125.25

Open

₹ 125.00

Turnover (lac)

₹ 219

Prev. Close

₹ 125.15

Day's Vol (shares)

₹ 1,74,844

Day's Range (₹)

₹ 123.50
₹ 125.65

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 ()
28-Jun-2022 125 127 125 125 2,053 20.40 99,475 2.20 -0
27-Jun-2022 127 128 125 125 5,815 30.70 124,613 3.60 -1.90
24-Jun-2022 126 130 125 125 3,588 31 130,820 4.85 -0.50
23-Jun-2022 127 128 124 126 4,655 18.80 56,866 3.85 -1.10
22-Jun-2022 124 128 124 127 8,072 19.80 34,427 4.75 3.10
21-Jun-2022 124 128 123 126 3,597 18 36,671 5.05 2.65
20-Jun-2022 125 127 120 122 4,630 25 87,833 6.60 -2.80
17-Jun-2022 128 129 124 125 8,730 56.80 245,573 5.05 -3
16-Jun-2022 133 133 127 130 4,495 27.20 74,984 6.15 -2.80
15-Jun-2022 130 133 130 132 1,883 11.20 39,778 2.30 1.45
14-Jun-2022 129 133 129 130 3,202 16 46,931 3.80 1.35
13-Jun-2022 133 133 128 132 6,299 25.30 91,549 5.05 -0.40
10-Jun-2022 134 136 133 135 2,413 17.10 42,771 3.80 1.20
09-Jun-2022 135 136 133 135 4,161 22.70 66,989 3.25 -0.50
08-Jun-2022 135 137 134 136 2,121 13.70 29,627 2.80 0.30
07-Jun-2022 135 136 133 134 2,519 17.80 33,831 3.10 -0.50
06-Jun-2022 140 140 134 135 4,855 33 119,073 5.95 -4.80
03-Jun-2022 140 145 139 141 14,456 99.30 182,274 5.70 0.85
02-Jun-2022 138 140 136 139 2,960 23.30 79,255 3.55 0.80
01-Jun-2022 136 139 136 137 4,603 40 111,944 3.40 1.80
31-May-2022 135 136 134 135 3,240 36.70 155,899 2.80 -0.10
30-May-2022 128 135 128 135 8,345 69.40 234,444 7.05 6.40

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