BSE - Delayed Quote INR
EIH Limited (EIHOTEL.BO)
348.75
-7.10
(-2.00%)
At close: May 9 at 3:29:00 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 353.95 | 353.95 | 334.20 | 347.90 | 347.90 | 61,693 |
| May 8, 2025 | 374.95 | 374.95 | 354.00 | 355.85 | 355.85 | 19,989 |
| May 7, 2025 | 352.40 | 373.00 | 346.50 | 370.35 | 370.35 | 31,032 |
| May 6, 2025 | 367.95 | 367.95 | 349.45 | 351.45 | 351.45 | 22,021 |
| May 5, 2025 | 366.85 | 366.85 | 362.05 | 363.50 | 363.50 | 10,120 |
| May 2, 2025 | 370.35 | 372.35 | 362.95 | 365.05 | 365.05 | 9,112 |
| Apr 30, 2025 | 372.05 | 377.00 | 367.50 | 370.35 | 370.35 | 8,740 |
| Apr 29, 2025 | 384.50 | 384.55 | 374.95 | 377.95 | 377.95 | 15,664 |
| Apr 28, 2025 | 376.40 | 383.05 | 375.05 | 380.10 | 380.10 | 18,005 |
| Apr 25, 2025 | 389.05 | 390.75 | 369.00 | 384.10 | 384.10 | 29,098 |
| Apr 24, 2025 | 394.20 | 397.15 | 389.00 | 391.30 | 391.30 | 27,829 |
| Apr 23, 2025 | 385.00 | 396.50 | 378.00 | 394.20 | 394.20 | 39,421 |
| Apr 22, 2025 | 380.00 | 383.85 | 377.90 | 382.45 | 382.45 | 12,696 |
| Apr 21, 2025 | 371.10 | 382.90 | 370.85 | 381.30 | 381.30 | 17,110 |
| Apr 17, 2025 | 372.70 | 378.30 | 369.00 | 373.25 | 373.25 | 9,341 |
| Apr 16, 2025 | 369.00 | 375.00 | 368.10 | 370.20 | 370.20 | 12,572 |
| Apr 15, 2025 | 360.75 | 372.45 | 360.75 | 368.65 | 368.65 | 20,084 |
| Apr 11, 2025 | 358.25 | 366.50 | 357.00 | 360.75 | 360.75 | 18,993 |
| Apr 9, 2025 | 359.30 | 364.35 | 350.00 | 353.00 | 353.00 | 8,824 |
| Apr 8, 2025 | 359.00 | 363.95 | 353.70 | 360.30 | 360.30 | 2,278 |
| Apr 7, 2025 | 352.00 | 354.70 | 335.25 | 351.35 | 351.35 | 13,791 |
| Apr 4, 2025 | 375.40 | 377.70 | 363.25 | 365.65 | 365.65 | 7,446 |
| Apr 3, 2025 | 375.95 | 379.85 | 371.00 | 376.55 | 376.55 | 16,492 |
| Apr 2, 2025 | 369.20 | 384.60 | 365.25 | 375.95 | 375.95 | 33,178 |
| Apr 1, 2025 | 351.20 | 376.10 | 350.40 | 366.40 | 366.40 | 19,057 |
| Mar 28, 2025 | 367.70 | 369.95 | 350.65 | 353.05 | 353.05 | 34,674 |
| Mar 27, 2025 | 362.35 | 387.15 | 350.40 | 364.90 | 364.90 | 45,633 |
| Mar 26, 2025 | 375.05 | 375.40 | 360.40 | 362.25 | 362.25 | 10,040 |
| Mar 25, 2025 | 375.05 | 377.80 | 368.80 | 374.30 | 374.30 | 27,394 |
| Mar 24, 2025 | 380.05 | 402.80 | 375.00 | 378.25 | 378.25 | 28,721 |
| Mar 21, 2025 | 352.00 | 390.30 | 352.00 | 383.25 | 383.25 | 25,090 |
| Mar 20, 2025 | 362.35 | 370.50 | 358.10 | 359.35 | 359.35 | 39,745 |
| Mar 19, 2025 | 367.05 | 370.65 | 360.90 | 362.05 | 362.05 | 16,849 |
| Mar 18, 2025 | 363.60 | 373.20 | 360.90 | 365.50 | 365.50 | 34,101 |
| Mar 17, 2025 | 354.45 | 372.40 | 353.90 | 363.50 | 363.50 | 42,394 |
| Mar 13, 2025 | 351.85 | 361.00 | 340.30 | 358.85 | 358.85 | 51,475 |
| Mar 12, 2025 | 340.60 | 351.50 | 338.50 | 345.90 | 345.90 | 24,701 |
| Mar 11, 2025 | 340.40 | 343.00 | 332.60 | 341.00 | 341.00 | 24,319 |
| Mar 10, 2025 | 359.80 | 359.80 | 333.75 | 341.05 | 341.05 | 33,726 |
| Mar 7, 2025 | 340.00 | 347.00 | 338.00 | 339.80 | 339.80 | 32,542 |
| Mar 6, 2025 | 338.00 | 347.35 | 338.00 | 344.10 | 344.10 | 12,444 |
| Mar 5, 2025 | 325.05 | 343.50 | 325.05 | 340.95 | 340.95 | 19,630 |
| Mar 4, 2025 | 322.95 | 336.50 | 314.20 | 333.65 | 333.65 | 24,114 |
| Mar 3, 2025 | 317.45 | 324.45 | 310.35 | 321.30 | 321.30 | 35,672 |
| Feb 28, 2025 | 321.25 | 330.00 | 314.10 | 319.10 | 319.10 | 43,719 |
| Feb 27, 2025 | 317.50 | 337.30 | 313.50 | 329.65 | 329.65 | 27,778 |
| Feb 25, 2025 | 312.00 | 320.75 | 311.35 | 317.45 | 317.45 | 9,671 |
| Feb 24, 2025 | 314.80 | 318.85 | 312.65 | 315.85 | 315.85 | 7,688 |
| Feb 21, 2025 | 325.65 | 334.25 | 317.20 | 320.10 | 320.10 | 42,956 |
| Feb 20, 2025 | 322.15 | 330.75 | 321.00 | 325.40 | 325.40 | 21,624 |
| Feb 19, 2025 | 314.55 | 330.10 | 310.25 | 327.90 | 327.90 | 31,328 |
| Feb 18, 2025 | 323.90 | 323.90 | 305.00 | 314.55 | 314.55 | 71,806 |
| Feb 17, 2025 | 293.45 | 328.30 | 293.45 | 321.55 | 321.55 | 42,458 |
| Feb 14, 2025 | 339.95 | 339.95 | 329.75 | 335.35 | 335.35 | 11,355 |
| Feb 13, 2025 | 363.00 | 363.00 | 333.00 | 334.80 | 334.80 | 21,908 |
| Feb 12, 2025 | 351.95 | 351.95 | 334.35 | 341.25 | 341.25 | 21,839 |
| Feb 11, 2025 | 361.00 | 363.30 | 345.25 | 353.65 | 353.65 | 90,556 |
| Feb 10, 2025 | 392.00 | 392.00 | 367.70 | 379.10 | 379.10 | 10,630 |
| Feb 7, 2025 | 380.00 | 386.65 | 376.30 | 384.35 | 384.35 | 13,102 |
| Feb 6, 2025 | 375.00 | 385.00 | 375.00 | 384.25 | 384.25 | 9,596 |
| Feb 5, 2025 | 385.00 | 385.95 | 375.80 | 376.80 | 376.80 | 13,881 |
| Feb 4, 2025 | 399.00 | 399.00 | 375.35 | 383.60 | 383.60 | 36,707 |
| Feb 3, 2025 | 378.50 | 379.20 | 367.40 | 375.50 | 375.50 | 21,336 |
| Feb 1, 2025 | 376.90 | 376.90 | 358.10 | 371.05 | 371.05 | 26,817 |
| Jan 31, 2025 | 353.85 | 371.80 | 353.85 | 370.35 | 370.35 | 16,682 |
| Jan 30, 2025 | 373.20 | 373.20 | 359.10 | 361.80 | 361.80 | 9,754 |
| Jan 29, 2025 | 368.00 | 368.00 | 355.65 | 365.85 | 365.85 | 13,679 |
| Jan 28, 2025 | 354.05 | 359.50 | 341.55 | 354.50 | 354.50 | 41,731 |
| Jan 27, 2025 | 371.65 | 375.00 | 353.00 | 356.25 | 356.25 | 22,483 |
| Jan 24, 2025 | 393.00 | 393.00 | 377.35 | 379.20 | 379.20 | 13,093 |
| Jan 23, 2025 | 394.00 | 398.35 | 378.15 | 384.15 | 384.15 | 40,825 |
| Jan 22, 2025 | 400.00 | 400.00 | 389.65 | 398.10 | 398.10 | 37,887 |
| Jan 21, 2025 | 406.25 | 407.95 | 402.00 | 403.75 | 403.75 | 7,567 |
| Jan 20, 2025 | 397.75 | 407.90 | 397.75 | 404.85 | 404.85 | 7,304 |
| Jan 17, 2025 | 396.90 | 401.00 | 396.10 | 398.70 | 398.70 | 9,067 |
| Jan 16, 2025 | 404.00 | 404.00 | 397.00 | 398.45 | 398.45 | 8,739 |
| Jan 15, 2025 | 397.95 | 403.55 | 386.60 | 396.20 | 396.20 | 36,058 |
| Jan 14, 2025 | 398.10 | 405.00 | 390.15 | 393.30 | 393.30 | 29,177 |
| Jan 13, 2025 | 404.70 | 406.50 | 395.65 | 399.85 | 399.85 | 42,073 |
| Jan 10, 2025 | 414.95 | 414.95 | 395.65 | 411.75 | 411.75 | 18,995 |
| Jan 9, 2025 | 412.60 | 422.05 | 405.70 | 408.65 | 408.65 | 15,283 |
| Jan 8, 2025 | 420.65 | 423.60 | 418.00 | 420.90 | 420.90 | 10,708 |
| Jan 7, 2025 | 408.05 | 426.70 | 408.05 | 422.10 | 422.10 | 27,838 |
| Jan 6, 2025 | 434.65 | 434.65 | 404.00 | 409.15 | 409.15 | 48,757 |
| Jan 3, 2025 | 434.95 | 434.95 | 427.25 | 428.05 | 428.05 | 43,801 |
| Jan 2, 2025 | 429.00 | 432.00 | 425.50 | 429.80 | 429.80 | 63,377 |
| Jan 1, 2025 | 418.05 | 434.95 | 417.45 | 430.00 | 430.00 | 85,710 |
| Dec 31, 2024 | 396.70 | 425.85 | 395.00 | 420.20 | 420.20 | 53,773 |
| Dec 30, 2024 | 417.95 | 417.95 | 397.20 | 400.20 | 400.20 | 18,832 |
| Dec 27, 2024 | 414.40 | 430.10 | 408.00 | 410.00 | 410.00 | 49,296 |
| Dec 26, 2024 | 414.95 | 417.05 | 403.30 | 413.40 | 413.40 | 10,771 |
| Dec 24, 2024 | 406.25 | 412.05 | 404.90 | 409.40 | 409.40 | 20,591 |
| Dec 23, 2024 | 408.20 | 417.50 | 404.05 | 406.20 | 406.20 | 19,929 |
| Dec 20, 2024 | 435.00 | 435.00 | 411.00 | 412.20 | 412.20 | 21,941 |
| Dec 19, 2024 | 422.30 | 428.90 | 413.25 | 427.00 | 427.00 | 33,998 |
| Dec 18, 2024 | 425.00 | 431.00 | 420.00 | 422.00 | 422.00 | 25,263 |
| Dec 17, 2024 | 424.05 | 428.00 | 421.40 | 424.35 | 424.35 | 54,272 |
| Dec 16, 2024 | 425.75 | 432.75 | 419.45 | 424.20 | 424.20 | 27,660 |
| Dec 13, 2024 | 418.15 | 433.90 | 416.75 | 429.30 | 429.30 | 92,917 |
| Dec 12, 2024 | 429.95 | 430.90 | 419.90 | 423.75 | 423.75 | 51,506 |
| Dec 11, 2024 | 409.95 | 441.00 | 406.50 | 426.80 | 426.80 | 94,123 |
| Dec 10, 2024 | 410.25 | 413.45 | 402.70 | 405.40 | 405.40 | 18,426 |
| Dec 9, 2024 | 414.95 | 420.80 | 406.30 | 410.25 | 410.25 | 64,515 |
| Dec 6, 2024 | 409.20 | 414.40 | 401.40 | 411.60 | 411.60 | 55,418 |
| Dec 5, 2024 | 397.00 | 403.60 | 391.75 | 402.20 | 402.20 | 44,978 |
| Dec 4, 2024 | 393.15 | 399.00 | 391.00 | 396.65 | 396.65 | 40,750 |
| Dec 3, 2024 | 376.60 | 396.90 | 376.60 | 390.75 | 390.75 | 44,738 |
| Dec 2, 2024 | 384.80 | 384.80 | 376.95 | 379.15 | 379.15 | 15,396 |
| Nov 29, 2024 | 372.05 | 381.00 | 370.55 | 379.35 | 379.35 | 36,379 |
| Nov 28, 2024 | 369.85 | 381.95 | 368.00 | 374.90 | 374.90 | 18,071 |
| Nov 27, 2024 | 361.95 | 377.00 | 361.95 | 369.85 | 369.85 | 23,120 |
| Nov 26, 2024 | 363.75 | 368.00 | 360.90 | 362.65 | 362.65 | 22,611 |
| Nov 25, 2024 | 372.00 | 375.00 | 362.50 | 363.95 | 363.95 | 19,016 |
| Nov 22, 2024 | 356.70 | 368.80 | 355.50 | 366.65 | 366.65 | 28,205 |
| Nov 21, 2024 | 391.90 | 391.90 | 350.00 | 355.50 | 355.50 | 17,372 |
| Nov 19, 2024 | 357.15 | 365.00 | 356.45 | 357.05 | 357.05 | 14,607 |
| Nov 18, 2024 | 362.60 | 363.05 | 352.30 | 356.70 | 356.70 | 39,749 |
| Nov 14, 2024 | 368.00 | 368.00 | 356.00 | 357.65 | 357.65 | 32,967 |
| Nov 13, 2024 | 375.00 | 381.85 | 348.80 | 356.30 | 356.30 | 132,475 |
| Nov 12, 2024 | 379.15 | 379.15 | 359.95 | 362.25 | 362.25 | 30,714 |
| Nov 11, 2024 | 365.80 | 383.55 | 359.80 | 371.70 | 371.70 | 71,334 |
| Nov 8, 2024 | 360.10 | 373.00 | 355.65 | 358.95 | 358.95 | 43,961 |
| Nov 7, 2024 | 365.00 | 365.15 | 356.95 | 358.85 | 358.85 | 15,466 |
| Nov 6, 2024 | 360.25 | 362.20 | 358.05 | 359.95 | 359.95 | 18,435 |
| Nov 4, 2024 | 380.90 | 380.90 | 361.80 | 363.95 | 363.95 | 16,141 |
| Nov 1, 2024 | 368.05 | 379.85 | 368.05 | 378.15 | 378.15 | 14,402 |
| Oct 31, 2024 | 365.00 | 366.75 | 355.50 | 364.70 | 364.70 | 15,459 |
| Oct 29, 2024 | 360.00 | 360.00 | 348.75 | 355.60 | 355.60 | 25,021 |
| Oct 28, 2024 | 370.25 | 370.25 | 344.25 | 352.60 | 352.60 | 50,272 |
| Oct 25, 2024 | 377.50 | 377.50 | 361.00 | 362.95 | 362.95 | 47,517 |
| Oct 24, 2024 | 385.00 | 385.00 | 366.30 | 369.00 | 369.00 | 27,751 |
| Oct 23, 2024 | 373.80 | 381.25 | 366.50 | 375.20 | 375.20 | 14,204 |
| Oct 22, 2024 | 393.00 | 394.45 | 372.55 | 373.80 | 373.80 | 19,388 |
| Oct 21, 2024 | 397.05 | 403.65 | 390.75 | 392.70 | 392.70 | 27,896 |
| Oct 18, 2024 | 407.75 | 410.30 | 397.55 | 399.00 | 399.00 | 13,769 |
| Oct 17, 2024 | 427.95 | 427.95 | 407.50 | 409.20 | 409.20 | 16,204 |
| Oct 16, 2024 | 426.55 | 431.80 | 420.50 | 423.75 | 423.75 | 12,724 |
| Oct 15, 2024 | 434.95 | 434.95 | 415.75 | 423.80 | 423.80 | 42,558 |
| Oct 14, 2024 | 426.05 | 431.10 | 424.00 | 428.60 | 428.60 | 12,571 |
| Oct 11, 2024 | 434.95 | 435.70 | 424.70 | 430.05 | 430.05 | 59,476 |
| Oct 10, 2024 | 408.05 | 441.00 | 405.45 | 431.50 | 431.50 | 225,137 |
| Oct 9, 2024 | 392.00 | 410.00 | 391.00 | 407.90 | 407.90 | 40,721 |
| Oct 8, 2024 | 387.00 | 394.50 | 387.00 | 391.00 | 391.00 | 67,686 |
| Oct 7, 2024 | 391.75 | 401.00 | 384.80 | 391.50 | 391.50 | 35,320 |
| Oct 4, 2024 | 383.00 | 394.05 | 378.80 | 391.00 | 391.00 | 25,056 |
| Oct 3, 2024 | 381.00 | 382.60 | 372.50 | 381.15 | 381.15 | 20,134 |
| Oct 1, 2024 | 384.70 | 384.70 | 373.60 | 381.05 | 381.05 | 42,154 |
| Sep 30, 2024 | 386.75 | 386.75 | 373.65 | 379.10 | 379.10 | 47,477 |
| Sep 27, 2024 | 372.00 | 382.05 | 368.70 | 380.35 | 380.35 | 18,653 |
| Sep 26, 2024 | 371.00 | 372.10 | 366.60 | 369.90 | 369.90 | 11,832 |
| Sep 25, 2024 | 370.25 | 374.75 | 366.00 | 372.15 | 372.15 | 38,516 |
| Sep 24, 2024 | 380.70 | 380.70 | 369.15 | 373.80 | 373.80 | 14,556 |
| Sep 23, 2024 | 366.45 | 376.40 | 365.00 | 375.30 | 375.30 | 39,006 |
| Sep 20, 2024 | 375.00 | 376.10 | 365.05 | 367.30 | 367.30 | 55,308 |
| Sep 19, 2024 | 384.60 | 384.60 | 367.90 | 376.40 | 376.40 | 21,711 |
| Sep 18, 2024 | 374.05 | 378.75 | 372.95 | 378.20 | 378.20 | 9,530 |
| Sep 17, 2024 | 380.45 | 381.80 | 372.30 | 374.10 | 374.10 | 16,861 |
| Sep 16, 2024 | 385.00 | 386.55 | 373.05 | 382.85 | 382.85 | 34,039 |
| Sep 13, 2024 | 385.15 | 386.30 | 377.35 | 380.75 | 380.75 | 7,359 |
| Sep 12, 2024 | 390.45 | 390.45 | 379.10 | 383.50 | 383.50 | 11,886 |
| Sep 11, 2024 | 395.00 | 395.00 | 378.95 | 380.65 | 380.65 | 28,984 |
| Sep 10, 2024 | 385.00 | 394.00 | 380.90 | 392.80 | 392.80 | 15,365 |
| Sep 9, 2024 | 386.95 | 386.95 | 378.95 | 380.00 | 380.00 | 26,423 |
| Sep 6, 2024 | 392.55 | 406.00 | 383.40 | 386.00 | 386.00 | 57,122 |
| Sep 5, 2024 | 376.95 | 394.35 | 376.40 | 392.50 | 392.50 | 80,145 |
| Sep 4, 2024 | 375.00 | 378.30 | 371.50 | 373.45 | 373.45 | 9,711 |
| Sep 3, 2024 | 383.00 | 383.00 | 374.20 | 378.10 | 378.10 | 21,445 |
| Sep 2, 2024 | 389.70 | 389.70 | 374.85 | 376.85 | 376.85 | 12,114 |
| Aug 30, 2024 | 383.85 | 384.60 | 375.15 | 382.55 | 382.55 | 44,474 |
| Aug 29, 2024 | 389.00 | 389.00 | 375.10 | 380.45 | 380.45 | 38,283 |
| Aug 28, 2024 | 390.00 | 390.00 | 380.00 | 380.90 | 380.90 | 9,722 |
| Aug 26, 2024 | 380.05 | 393.30 | 378.15 | 386.10 | 386.10 | 54,619 |
| Aug 23, 2024 | 380.85 | 382.80 | 372.25 | 379.25 | 379.25 | 48,808 |
| Aug 22, 2024 | 401.60 | 401.60 | 372.80 | 380.85 | 380.85 | 22,147 |
| Aug 21, 2024 | 359.15 | 374.95 | 359.15 | 373.55 | 373.55 | 136,078 |
| Aug 20, 2024 | 375.00 | 375.00 | 364.15 | 365.85 | 365.85 | 1,938,291 |
| Aug 19, 2024 | 380.00 | 382.00 | 369.50 | 371.40 | 371.40 | 14,927 |
| Aug 16, 2024 | 375.30 | 381.95 | 373.00 | 375.25 | 375.25 | 32,536 |
| Aug 14, 2024 | 379.95 | 380.15 | 367.00 | 371.80 | 371.80 | 101,286 |
| Aug 13, 2024 | 393.00 | 393.00 | 373.30 | 375.45 | 375.45 | 51,490 |
| Aug 12, 2024 | 394.90 | 398.15 | 382.75 | 393.20 | 393.20 | 36,921 |
| Aug 9, 2024 | 379.50 | 393.50 | 374.55 | 389.55 | 389.55 | 79,977 |
| Aug 8, 2024 | 376.35 | 382.15 | 370.90 | 373.50 | 373.50 | 78,166 |
| Aug 7, 2024 | 382.65 | 390.90 | 356.70 | 380.30 | 380.30 | 321,393 |
| Aug 6, 2024 | 417.05 | 417.05 | 391.85 | 397.20 | 397.20 | 29,396 |
| Aug 5, 2024 | 409.25 | 422.05 | 405.15 | 413.30 | 413.30 | 18,342 |
| Aug 2, 2024 | 429.00 | 429.00 | 416.00 | 417.35 | 417.35 | 21,034 |
| Aug 1, 2024 | 446.55 | 446.55 | 424.15 | 427.75 | 427.75 | 34,710 |
| Jul 31, 2024 | 1.2 Dividend | |||||
| Jul 31, 2024 | 443.70 | 443.70 | 433.00 | 440.35 | 440.35 | 27,361 |
| Jul 30, 2024 | 443.35 | 445.05 | 436.00 | 438.80 | 437.60 | 30,991 |
| Jul 29, 2024 | 426.00 | 438.75 | 421.00 | 435.40 | 434.21 | 27,029 |
| Jul 26, 2024 | 418.55 | 426.40 | 413.25 | 422.40 | 421.24 | 54,357 |
| Jul 25, 2024 | 419.00 | 424.45 | 410.00 | 418.55 | 417.41 | 34,998 |
| Jul 24, 2024 | 406.00 | 420.00 | 404.70 | 419.10 | 417.95 | 40,733 |
| Jul 23, 2024 | 408.20 | 408.20 | 393.95 | 404.45 | 403.34 | 58,909 |
| Jul 22, 2024 | 397.05 | 417.95 | 393.30 | 400.20 | 399.11 | 69,266 |
| Jul 19, 2024 | 409.75 | 410.00 | 396.15 | 398.10 | 397.01 | 38,688 |
| Jul 18, 2024 | 423.95 | 423.95 | 407.95 | 409.75 | 408.63 | 30,495 |
| Jul 16, 2024 | 421.00 | 423.30 | 410.00 | 413.50 | 412.37 | 44,783 |
| Jul 15, 2024 | 423.50 | 424.20 | 417.90 | 420.25 | 419.10 | 15,407 |
| Jul 12, 2024 | 432.20 | 432.20 | 421.25 | 423.25 | 422.09 | 25,990 |
| Jul 11, 2024 | 426.05 | 428.20 | 424.50 | 427.70 | 426.53 | 26,648 |
| Jul 10, 2024 | 438.05 | 438.05 | 415.70 | 423.40 | 422.24 | 19,248 |
| Jul 9, 2024 | 434.95 | 437.55 | 429.25 | 430.35 | 429.17 | 44,764 |
| Jul 8, 2024 | 430.05 | 435.00 | 425.00 | 432.75 | 431.57 | 38,931 |
| Jul 5, 2024 | 425.05 | 434.95 | 424.30 | 429.60 | 428.43 | 55,828 |
| Jul 4, 2024 | 433.00 | 433.00 | 422.25 | 425.05 | 423.89 | 15,041 |
| Jul 3, 2024 | 423.10 | 432.80 | 420.75 | 423.35 | 422.19 | 53,606 |
| Jul 2, 2024 | 433.00 | 435.00 | 422.20 | 423.45 | 422.29 | 41,054 |
| Jul 1, 2024 | 419.15 | 433.10 | 418.25 | 428.70 | 427.53 | 67,839 |
| Jun 28, 2024 | 431.00 | 441.50 | 426.65 | 429.55 | 428.38 | 20,521 |
| Jun 27, 2024 | 442.00 | 442.00 | 425.90 | 433.00 | 431.82 | 37,933 |
| Jun 26, 2024 | 442.35 | 443.80 | 435.70 | 439.25 | 438.05 | 10,945 |
| Jun 25, 2024 | 452.00 | 460.00 | 440.45 | 442.30 | 441.09 | 42,606 |
| Jun 24, 2024 | 444.25 | 451.55 | 442.20 | 448.10 | 446.87 | 34,532 |
| Jun 21, 2024 | 457.00 | 460.10 | 442.00 | 447.15 | 445.93 | 33,244 |
| Jun 20, 2024 | 446.50 | 454.60 | 443.35 | 451.65 | 450.41 | 20,319 |
| Jun 19, 2024 | 457.00 | 457.00 | 440.45 | 445.00 | 443.78 | 42,717 |
| Jun 18, 2024 | 447.90 | 454.75 | 438.05 | 449.30 | 448.07 | 35,001 |
| Jun 14, 2024 | 426.90 | 446.05 | 426.85 | 441.90 | 440.69 | 37,245 |
| Jun 13, 2024 | 428.25 | 428.50 | 418.95 | 426.60 | 425.43 | 53,111 |
| Jun 12, 2024 | 434.80 | 434.80 | 421.00 | 424.05 | 422.89 | 14,214 |
| Jun 11, 2024 | 448.00 | 448.00 | 425.45 | 428.35 | 427.18 | 19,425 |
| Jun 10, 2024 | 446.70 | 454.10 | 431.10 | 435.85 | 434.66 | 34,715 |
| Jun 7, 2024 | 418.00 | 444.10 | 418.00 | 437.90 | 436.70 | 29,557 |
| Jun 6, 2024 | 427.30 | 430.00 | 415.00 | 416.95 | 415.81 | 38,837 |
| Jun 5, 2024 | 405.75 | 437.40 | 390.35 | 419.50 | 418.35 | 36,047 |
| Jun 4, 2024 | 425.00 | 425.00 | 378.05 | 405.10 | 403.99 | 48,261 |
| Jun 3, 2024 | 437.20 | 447.85 | 418.60 | 421.85 | 420.70 | 94,448 |
| May 31, 2024 | 417.35 | 439.00 | 417.00 | 432.35 | 431.17 | 107,194 |
| May 30, 2024 | 433.05 | 436.55 | 413.80 | 416.80 | 415.66 | 97,775 |
| May 29, 2024 | 440.00 | 445.95 | 428.40 | 437.35 | 436.15 | 49,489 |
| May 28, 2024 | 443.70 | 443.85 | 428.00 | 430.35 | 429.17 | 29,996 |
| May 27, 2024 | 472.85 | 472.85 | 441.00 | 443.75 | 442.54 | 153,027 |
| May 24, 2024 | 475.05 | 485.40 | 467.25 | 472.20 | 470.91 | 33,843 |
| May 23, 2024 | 479.15 | 487.15 | 474.10 | 480.15 | 478.84 | 27,159 |
| May 22, 2024 | 486.45 | 490.45 | 479.10 | 481.40 | 480.08 | 12,904 |
| May 21, 2024 | 480.00 | 489.05 | 476.25 | 480.05 | 478.74 | 58,906 |
| May 17, 2024 | 480.10 | 485.35 | 471.55 | 481.30 | 479.98 | 34,896 |
| May 16, 2024 | 486.70 | 493.10 | 478.75 | 482.85 | 481.53 | 37,844 |
| May 15, 2024 | 475.05 | 488.00 | 475.05 | 480.25 | 478.94 | 27,766 |
| May 14, 2024 | 487.40 | 487.40 | 469.00 | 474.70 | 473.40 | 24,237 |
| May 13, 2024 | 482.05 | 487.35 | 473.00 | 474.90 | 473.60 | 14,397 |
| May 10, 2024 | 474.10 | 494.00 | 460.80 | 485.25 | 483.92 | 94,079 |
| May 9, 2024 | 487.45 | 497.80 | 468.00 | 478.65 | 477.34 | 61,436 |
Related Tickers
ROHLTD.BO Royal Orchid Hotels Limited
343.10
-1.22%
CHALET.NS Chalet Hotels Limited
799.00
-0.14%
SAMHI.NS SAMHI Hotels Limited
170.98
-1.65%
TAJGVK.NS TAJGVK Hotels & Resorts Limited
364.80
-1.88%
LEMONTREE.NS Lemon Tree Hotels Limited
130.30
-2.51%
INDHOTEL.NS The Indian Hotels Company Limited
722.15
-3.71%