NSE - Delayed Quote
INR
EIH Limited (EIHOTEL.NS)
294.15
+7.80
(+2.72%)
At close: 3:29:48 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
291.00
293.20
283.30
286.35
286.35
162,933
Oct 29, 2026
290.80
297.00
288.45
294.70
294.70
102,795
Oct 28, 2026
291.00
294.00
287.00
292.25
292.25
84,522
Oct 27, 2026
286.85
292.50
286.00
291.30
291.30
99,147
Oct 26, 2026
284.95
291.15
281.20
288.80
288.80
202,399
Oct 23, 2026
293.00
294.00
284.15
288.10
288.10
157,781
Oct 22, 2026
296.00
301.85
291.00
295.25
295.25
614,122
Oct 21, 2026
304.00
304.00
292.60
294.00
294.00
136,038
Oct 19, 2026
302.45
307.00
298.00
304.85
304.85
309,104
Oct 16, 2026
296.95
304.80
292.80
302.25
302.25
219,093
Oct 15, 2026
292.55
318.65
292.25
294.45
294.45
3,488,036
Oct 14, 2026
291.95
293.50
289.20
291.95
291.95
67,829
Oct 13, 2026
287.90
293.00
285.10
292.00
292.00
86,501
Oct 12, 2026
292.20
293.60
286.55
287.90
287.90
60,626
Oct 9, 2026
291.25
293.50
287.55
291.30
291.30
118,509
Oct 8, 2026
294.00
296.00
290.25
291.20
291.20
133,690
Oct 7, 2026
299.20
301.20
295.60
296.50
296.50
92,171
Oct 6, 2026
300.80
301.75
297.80
300.70
300.70
96,830
Oct 5, 2026
297.80
299.85
294.10
298.30
298.30
145,139
Oct 1, 2026
300.65
301.00
295.15
297.85
297.85
167,855
Sep 30, 2026
301.85
306.15
297.55
301.10
301.10
1,001,715
Sep 29, 2026
298.00
309.00
294.70
301.85
301.85
2,110,585
Sep 28, 2026
296.95
296.95
289.30
295.10
295.10
150,656
Sep 25, 2026
295.15
296.95
292.00
294.70
294.70
120,396
Sep 24, 2026
299.00
301.15
295.25
296.90
296.90
85,796
Sep 23, 2026
303.00
304.70
300.15
301.15
301.15
98,871
Sep 22, 2026
309.00
309.00
302.60
303.90
303.90
107,926
Sep 21, 2026
315.30
317.45
306.10
309.00
309.00
307,454
Sep 18, 2026
304.00
321.15
299.95
317.90
317.90
1,308,371
Sep 17, 2026
292.00
302.00
290.00
299.90
299.90
302,712
Sep 16, 2026
284.15
294.00
283.50
292.10
292.10
671,193
Sep 15, 2026
286.55
287.90
280.30
283.80
283.80
203,168
Sep 11, 2026
283.90
287.50
281.60
286.45
286.45
104,848
Sep 10, 2026
288.95
290.00
281.35
285.05
285.05
131,511
Sep 9, 2026
295.25
295.75
288.30
289.35
289.35
133,319
Sep 8, 2026
291.90
307.50
291.45
295.75
295.75
1,038,216
Sep 7, 2026
294.00
294.85
290.50
294.00
294.00
112,598
Sep 4, 2026
292.65
293.40
290.10
291.90
291.90
154,906
Sep 3, 2026
288.50
292.30
287.80
290.75
290.75
350,687
Sep 2, 2026
290.00
292.80
285.00
285.80
285.80
174,245
Sep 1, 2026
282.30
296.45
282.15
294.45
294.45
430,234
Aug 31, 2026
297.80
297.80
281.05
282.30
282.30
670,027
Aug 28, 2026
302.15
302.15
296.35
297.80
297.80
52,017
Aug 27, 2026
302.00
304.45
294.85
300.05
300.05
367,367
Aug 26, 2026
303.00
306.00
302.50
303.50
303.50
47,993
Aug 25, 2026
299.75
303.95
298.20
302.75
302.75
201,193
Aug 24, 2026
305.70
307.95
298.20
299.80
299.80
107,159
Aug 21, 2026
303.50
303.65
299.00
302.75
302.75
63,736
Aug 20, 2026
298.35
302.95
298.00
299.90
299.90
111,627
Aug 19, 2026
296.55
298.40
294.30
297.65
297.65
181,605
Aug 18, 2026
296.00
297.45
294.05
296.70
296.70
111,718
Aug 17, 2026
301.00
301.05
295.00
296.00
296.00
184,080
Aug 14, 2026
298.80
302.05
298.30
300.35
300.35
144,245
Aug 13, 2026
297.70
301.95
297.70
300.65
300.65
111,064
Aug 12, 2026
300.35
302.50
297.70
298.50
298.50
142,176
Aug 11, 2026
303.15
303.80
299.50
302.35
302.35
184,703
Aug 10, 2026
305.55
311.40
302.00
303.15
303.15
246,679
Aug 7, 2026
320.00
321.65
304.35
306.55
306.55
1,391,523
Aug 6, 2026
328.00
333.30
324.15
325.65
325.65
120,225
Aug 5, 2026
327.10
330.70
326.85
328.00
328.00
59,456
Aug 4, 2026
330.15
332.90
326.30
327.10
327.10
60,713
Aug 3, 2026
327.55
332.10
327.40
330.10
330.10
85,964
Jul 31, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
332.00
334.30
325.75
327.00
327.00
161,327
Jul 30, 2026
334.05
334.35
330.05
332.05
330.55
83,965
Jul 29, 2026
326.05
337.90
326.05
335.75
334.23
285,086
Jul 28, 2026
328.50
331.75
323.30
325.50
324.03
76,595
Jul 27, 2026
327.05
331.75
327.05
330.65
329.16
98,370
Jul 24, 2026
319.00
328.95
317.00
326.40
324.93
156,876
Jul 23, 2026
333.00
333.05
320.00
321.35
319.90
180,741
Jul 22, 2026
334.00
334.50
330.00
331.65
330.15
76,006
Jul 21, 2026
335.00
337.40
332.55
335.25
333.74
115,956
Jul 20, 2026
339.70
342.00
335.00
340.20
338.66
135,243
Jul 17, 2026
336.00
339.80
334.25
338.75
337.22
132,003
Jul 16, 2026
339.05
340.85
332.60
335.95
334.43
126,593
Jul 15, 2026
334.90
340.75
333.70
339.00
337.47
214,531
Jul 14, 2026
333.65
340.90
332.10
336.80
335.28
260,018
Jul 13, 2026
328.00
340.00
326.00
337.05
335.53
239,951
Jul 10, 2026
330.00
332.90
326.60
329.75
328.26
235,397
Jul 9, 2026
321.75
352.75
320.40
327.85
326.37
1,814,043
Jul 8, 2026
336.95
336.95
320.25
321.70
320.25
142,096
Jul 7, 2026
334.40
338.10
329.70
336.95
335.43
289,068
Jul 6, 2026
329.90
335.00
326.65
334.40
332.89
265,500
Jul 3, 2026
324.95
330.55
323.20
329.40
327.91
170,252
Jul 2, 2026
327.80
328.95
324.00
325.65
324.18
104,023
Jul 1, 2026
323.30
333.00
320.55
325.20
323.73
347,622
Jun 30, 2026
320.00
324.60
320.00
320.30
318.85
85,927
Jun 29, 2026
326.45
332.60
320.00
320.90
319.45
395,172
Jun 25, 2026
328.90
328.90
325.30
326.45
324.98
92,204
Jun 24, 2026
325.35
329.20
324.15
326.55
325.07
99,904
Jun 23, 2026
334.15
334.20
319.70
327.05
325.57
222,859
Jun 22, 2026
324.90
332.85
323.15
330.15
328.66
365,179
Jun 19, 2026
316.50
325.00
313.90
321.85
320.40
290,506
Jun 18, 2026
314.90
317.65
312.00
316.50
315.07
147,770
Jun 17, 2026
305.90
317.30
305.85
314.90
313.48
170,927
Jun 16, 2026
311.00
314.95
303.90
305.65
304.27
141,573
Jun 15, 2026
301.00
313.85
299.55
309.55
308.15
332,047
Jun 12, 2026
292.55
296.50
288.00
295.45
294.12
142,119
Jun 11, 2026
292.10
293.05
288.00
289.60
288.29
63,187
Jun 10, 2026
292.55
295.80
289.10
293.30
291.98
173,524
Jun 9, 2026
287.60
292.00
285.10
291.15
289.83
141,318
Jun 8, 2026
290.10
290.50
284.20
285.55
284.26
122,545
Jun 5, 2026
293.25
295.45
290.50
291.95
290.63
120,685
Jun 4, 2026
290.30
295.50
289.90
291.70
290.38
151,613
Jun 3, 2026
289.60
292.00
283.70
290.30
288.99
167,660
Jun 2, 2026
285.00
290.70
283.70
289.80
288.49
218,675
Jun 1, 2026
295.00
296.15
286.20
288.75
287.45
321,488
May 29, 2026
314.00
317.00
289.00
296.20
294.86
980,990
May 27, 2026
318.00
319.00
312.15
313.20
311.79
131,398
May 26, 2026
321.05
324.00
318.50
319.90
318.45
92,976
May 25, 2026
320.00
324.45
317.80
321.05
319.60
155,806
May 22, 2026
321.05
321.10
317.75
318.80
317.36
44,165
May 21, 2026
322.00
325.80
317.55
319.50
318.06
101,773
May 20, 2026
326.05
326.05
317.85
322.50
321.04
112,343
May 19, 2026
323.00
330.65
320.30
326.25
324.78
134,447
May 18, 2026
317.40
323.95
310.00
322.50
321.04
193,005
May 15, 2026
321.85
323.05
315.00
316.10
314.67
73,448
May 14, 2026
318.70
324.95
314.30
319.85
318.41
88,185
May 13, 2026
313.00
321.00
312.50
318.35
316.91
130,630
May 12, 2026
327.00
328.95
316.00
317.90
316.46
130,125
May 11, 2026
335.15
335.15
325.70
326.45
324.98
136,085
May 8, 2026
337.00
337.05
332.70
335.40
333.88
85,499
May 7, 2026
335.00
336.00
332.00
334.95
333.44
109,896
May 6, 2026
330.85
335.50
323.55
333.20
331.69
184,767
May 5, 2026
326.70
330.00
323.20
329.20
327.71
90,277
May 4, 2026
323.90
328.50
323.90
326.70
325.22
155,467
Apr 30, 2026
323.00
325.90
317.40
318.95
317.51
128,780
Apr 29, 2026
328.60
330.65
322.00
323.30
321.84
122,727
Apr 28, 2026
329.95
330.20
325.00
326.20
324.73
294,975
Apr 27, 2026
328.00
332.15
327.35
328.65
327.17
95,308
Apr 24, 2026
330.55
335.60
324.30
326.40
324.93
115,927
Apr 23, 2026
336.95
339.55
330.10
331.55
330.05
116,345
Apr 22, 2026
335.00
339.40
331.55
338.55
337.02
178,987
Apr 21, 2026
333.55
341.75
331.80
339.70
338.17
436,730
Apr 20, 2026
323.00
335.00
318.00
332.50
331.00
634,794
Apr 17, 2026
319.05
323.85
318.80
321.90
320.45
188,990
Apr 16, 2026
317.10
320.95
313.40
319.80
318.36
327,255
Apr 15, 2026
312.90
316.55
311.65
315.05
313.63
291,465
Apr 13, 2026
304.00
314.20
301.00
308.40
307.01
367,363
Apr 10, 2026
308.40
314.70
307.25
312.20
310.79
689,353
Apr 9, 2026
308.00
310.25
303.90
308.00
306.61
307,235
Apr 8, 2026
307.95
310.35
300.85
307.30
305.91
902,520
Apr 7, 2026
303.55
305.45
295.40
297.50
296.16
1,914,955
Apr 6, 2026
290.00
333.40
282.10
303.60
302.23
32,932,881
Apr 2, 2026
277.00
289.90
271.15
288.20
286.90
313,903
Apr 1, 2026
281.60
289.85
278.35
280.00
278.74
722,376
Mar 30, 2026
283.00
284.25
271.85
273.55
272.31
465,052
Mar 27, 2026
297.50
299.10
282.70
284.30
283.02
503,495
Mar 25, 2026
302.00
309.50
298.60
299.55
298.20
278,227
Mar 24, 2026
295.40
302.85
287.80
301.00
299.64
365,631
Mar 23, 2026
303.00
308.00
288.20
291.80
290.48
305,138
Mar 20, 2026
314.50
317.85
308.30
309.50
308.10
192,078
Mar 19, 2026
320.10
323.30
311.55
314.20
312.78
129,457
Mar 18, 2026
316.00
326.45
313.95
323.20
321.74
242,014
Mar 17, 2026
319.25
319.25
312.90
315.80
314.37
110,636
Mar 16, 2026
319.70
319.70
309.60
314.55
313.13
293,798
Mar 13, 2026
329.70
329.70
315.05
317.80
316.36
223,746
Mar 12, 2026
318.00
333.95
313.35
331.80
330.30
708,559
Mar 11, 2026
315.00
321.15
314.50
320.05
318.60
184,799
Mar 10, 2026
320.00
320.05
313.80
315.40
313.98
199,147
Mar 9, 2026
317.00
324.30
312.65
314.95
313.53
238,837
Mar 6, 2026
328.70
335.35
322.50
329.35
327.86
641,759
Mar 5, 2026
313.05
374.55
310.20
326.35
324.88
7,972,058
Mar 4, 2026
309.40
313.45
302.50
312.15
310.74
404,348
Mar 2, 2026
300.50
315.00
300.50
312.55
311.14
285,224
Feb 27, 2026
321.00
321.00
311.00
313.55
312.13
623,651
Feb 26, 2026
316.00
329.00
314.15
321.35
319.90
235,482
Feb 25, 2026
321.50
323.10
313.55
318.45
317.01
200,340
Feb 24, 2026
323.60
323.60
317.25
320.45
319.00
183,029
Feb 23, 2026
327.00
329.60
319.95
323.60
322.14
168,089
Feb 20, 2026
324.00
328.55
322.00
326.60
325.12
83,698
Feb 19, 2026
333.10
336.25
324.15
326.15
324.68
65,285
Feb 18, 2026
335.10
340.95
332.10
333.10
331.60
87,951
Feb 17, 2026
332.90
336.40
329.80
334.75
333.24
145,808
Feb 16, 2026
330.90
332.00
326.90
330.30
328.81
109,816
Feb 13, 2026
332.15
332.95
327.80
330.25
328.76
172,342
Feb 12, 2026
340.10
340.15
330.20
333.80
332.29
278,277
Feb 11, 2026
351.00
351.00
336.55
340.10
338.56
363,463
Feb 10, 2026
344.00
348.40
340.80
346.45
344.88
378,876
Feb 9, 2026
349.05
349.45
336.40
343.00
341.45
1,233,529
Feb 6, 2026
346.00
363.90
336.25
348.05
346.48
15,170,115
Feb 5, 2026
333.95
374.65
327.25
341.20
339.66
22,370,131
Feb 4, 2026
333.95
335.00
325.20
332.40
330.90
150,765
Feb 3, 2026
333.00
335.95
328.90
332.35
330.85
229,515
Feb 2, 2026
315.20
328.00
311.70
325.05
323.58
250,024
Jan 30, 2026
308.75
316.90
306.80
314.55
313.13
400,399
Jan 29, 2026
315.55
317.00
306.25
309.60
308.20
289,722
Jan 28, 2026
310.45
319.10
310.00
315.35
313.93
173,477
Jan 27, 2026
321.25
321.95
304.50
308.90
307.50
1,661,309
Jan 23, 2026
330.45
332.45
320.85
322.40
320.94
169,171
Jan 22, 2026
335.70
336.90
329.20
330.45
328.96
149,608
Jan 21, 2026
329.00
335.90
324.00
330.80
329.31
187,905
Jan 20, 2026
337.95
337.95
327.05
329.45
327.96
214,607
Jan 19, 2026
339.10
339.40
331.55
336.95
335.43
136,105
Jan 16, 2026
344.25
346.70
337.90
340.85
339.31
176,719
Jan 15, 2026
344.85
344.85
344.85
344.85
343.29
-
Jan 14, 2026
345.05
348.40
343.85
344.85
343.29
746,477
Jan 13, 2026
347.05
347.45
342.65
346.30
344.74
163,386
Jan 12, 2026
342.10
347.80
342.10
345.30
343.74
149,936
Jan 9, 2026
350.10
352.00
344.60
346.60
345.03
102,712
Jan 8, 2026
354.50
356.50
349.25
350.40
348.82
75,915
Jan 7, 2026
355.50
356.90
352.00
354.95
353.35
117,570
Jan 6, 2026
365.30
365.30
352.70
356.35
354.74
252,555
Jan 5, 2026
369.70
371.05
361.60
363.90
362.26
166,396
Jan 2, 2026
366.00
368.90
363.60
367.30
365.64
100,885
Jan 1, 2026
368.25
370.20
364.55
366.10
364.45
45,668
Dec 31, 2025
366.00
368.90
363.45
368.25
366.59
60,714
Dec 30, 2025
364.15
366.55
361.00
364.10
362.46
134,171
Dec 29, 2025
367.10
371.00
360.00
364.15
362.51
177,931
Dec 26, 2025
363.65
368.40
362.00
367.10
365.44
76,571
Dec 24, 2025
367.50
368.65
362.75
363.75
362.11
78,262
Dec 23, 2025
368.95
369.05
364.20
365.75
364.10
93,189
Dec 22, 2025
366.50
369.35
364.65
368.00
366.34
95,479
Dec 19, 2025
360.30
368.00
359.55
366.85
365.19
1,227,273
Dec 18, 2025
365.20
365.20
358.00
360.30
358.67
107,155
Dec 17, 2025
370.05
372.25
365.00
365.60
363.95
50,361
Dec 16, 2025
374.10
374.10
366.25
370.05
368.38
98,823
Dec 15, 2025
378.15
378.25
371.00
372.10
370.42
70,833
Dec 12, 2025
375.50
379.45
373.05
378.15
376.44
122,617
Dec 11, 2025
377.05
379.90
372.70
376.50
374.80
98,169
Dec 10, 2025
378.40
391.90
376.95
378.55
376.84
204,740
Dec 9, 2025
371.10
384.90
369.00
381.25
379.53
278,206
Dec 8, 2025
375.00
376.35
370.00
373.00
371.32
145,016
Dec 5, 2025
379.95
380.20
373.00
374.70
373.01
130,191
Dec 4, 2025
376.85
378.80
374.55
378.00
376.29
108,520
Dec 3, 2025
377.90
380.00
376.60
378.70
376.99
1,482,066
Dec 2, 2025
376.00
381.65
376.00
377.90
376.19
83,667
Dec 1, 2025
376.00
379.50
373.20
375.95
374.25
141,034
Nov 28, 2025
373.30
377.65
372.75
373.95
372.26
164,064
Nov 27, 2025
375.20
379.00
371.25
373.25
371.56
180,617
Nov 26, 2025
375.40
381.75
373.65
375.25
373.55
154,131
Nov 25, 2025
373.75
377.95
371.55
374.95
373.26
146,828
Nov 24, 2025
373.00
376.75
371.35
373.70
372.01
169,926
Nov 21, 2025
377.20
379.20
373.35
374.50
372.81
199,974
Nov 20, 2025
378.95
381.60
375.90
377.35
375.65
184,660
Nov 19, 2025
384.60
384.60
375.90
379.80
378.08
152,868
Nov 18, 2025
372.90
391.60
372.90
383.45
381.72
1,024,950
Nov 17, 2025
377.10
380.00
373.35
374.45
372.76
321,451
Nov 14, 2025
374.55
380.15
374.55
377.10
375.40
115,335
Nov 13, 2025
379.30
380.05
372.30
376.85
375.15
320,964
Nov 12, 2025
380.00
384.00
371.80
377.30
375.60
794,099
Nov 11, 2025
386.10
390.15
384.35
386.55
384.80
91,426
Nov 10, 2025
389.10
391.80
385.70
387.35
385.60
160,829
Nov 7, 2025
386.00
394.40
382.30
392.25
390.48
116,159
Nov 6, 2025
399.10
399.30
386.35
391.35
389.58
220,819
Nov 4, 2025
395.00
405.00
394.80
399.10
397.30
316,642
Nov 3, 2025
389.90
397.85
388.20
395.80
394.01
160,262
