EIH.BO Historical Prices | EIH LIMITED Stock

BSE

0.19% NSE

0.28%

EIH Ltd. (EIH.BO)

-BSE

60.10 0.30(0.50%) 17 May 3:45PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May, 2013	60.70	61.35	59.90	60.10	16,300	60.10
16 May, 2013	61.70	61.70	60.30	60.40	12,000	60.40
15 May, 2013	60.25	61.75	60.25	60.80	13,300	60.80
14 May, 2013	61.60	62.10	60.50	60.80	16,400	60.80
13 May, 2013	63.45	63.45	61.50	61.90	15,900	61.90
10 May, 2013	63.00	63.50	62.15	62.65	23,300	62.65
9 May, 2013	65.50	65.65	62.30	62.80	228,700	62.80
8 May, 2013	59.50	65.00	59.50	64.50	113,100	64.50
7 May, 2013	59.15	60.85	59.15	60.15	23,900	60.15
6 May, 2013	60.05	60.40	59.50	60.00	5,600	60.00
3 May, 2013	60.50	60.55	59.75	60.05	8,000	60.05
2 May, 2013	59.20	61.20	59.20	60.40	9,100	60.40
1 May, 2013	61.00	61.00	61.00	61.00	0	61.00
30 Apr, 2013	61.05	61.70	60.00	61.00	10,100	61.00
29 Apr, 2013	59.55	60.35	59.35	60.10	25,300	60.10
26 Apr, 2013	60.50	60.50	59.60	59.90	12,400	59.90
25 Apr, 2013	58.30	59.95	58.30	59.75	12,500	59.75
24 Apr, 2013	58.60	58.60	58.60	58.60	0	58.60
23 Apr, 2013	57.00	59.10	57.00	58.60	9,300	58.60
22 Apr, 2013	55.65	58.10	55.65	57.70	47,500	57.70
19 Apr, 2013	55.95	55.95	55.95	55.95	0	55.95
18 Apr, 2013	55.55	56.10	55.25	55.95	6,100	55.95
17 Apr, 2013	56.10	56.95	55.60	55.70	9,100	55.70
16 Apr, 2013	55.20	56.45	55.20	56.00	11,700	56.00
15 Apr, 2013	55.90	56.95	55.15	56.00	4,400	56.00
12 Apr, 2013	55.15	56.30	54.55	55.35	12,300	55.35
11 Apr, 2013	55.70	56.50	55.05	55.95	10,400	55.95
10 Apr, 2013	55.95	56.30	55.00	55.25	7,500	55.25
9 Apr, 2013	56.80	56.80	55.00	55.55	7,500	55.55
8 Apr, 2013	56.40	56.80	55.65	56.15	4,300	56.15
5 Apr, 2013	57.00	57.00	55.30	55.55	11,800	55.55
4 Apr, 2013	57.00	57.00	55.70	56.00	15,700	56.00
3 Apr, 2013	58.55	60.30	57.10	57.50	33,700	57.50
2 Apr, 2013	56.65	58.30	55.75	57.95	21,700	57.95
1 Apr, 2013	55.95	56.65	55.30	56.35	18,000	56.35
29 Mar, 2013	55.30	55.30	55.30	55.30	0	55.30
28 Mar, 2013	55.20	56.00	55.00	55.30	14,200	55.30
27 Mar, 2013	55.65	55.65	55.65	55.65	0	55.65
26 Mar, 2013	56.00	56.30	54.55	55.65	19,700	55.65
25 Mar, 2013	57.10	57.10	55.10	55.70	79,400	55.70
22 Mar, 2013	57.60	58.00	56.10	56.50	23,800	56.50
21 Mar, 2013	59.15	59.15	57.35	58.00	16,000	58.00
20 Mar, 2013	59.25	59.80	58.10	58.25	14,300	58.25
19 Mar, 2013	60.70	62.00	59.35	59.80	11,100	59.80
18 Mar, 2013	61.10	61.65	60.00	60.45	13,800	60.45
15 Mar, 2013	62.00	62.40	61.50	61.95	4,000	61.95
14 Mar, 2013	62.20	62.80	61.90	62.40	4,800	62.40
13 Mar, 2013	62.00	63.35	62.00	62.25	11,900	62.25
12 Mar, 2013	63.65	63.80	61.60	62.20	18,300	62.20
11 Mar, 2013	64.30	64.30	62.75	63.15	7,000	63.15
8 Mar, 2013	64.45	64.90	63.50	63.95	10,900	63.95
7 Mar, 2013	63.65	64.65	63.25	64.35	7,700	64.35
6 Mar, 2013	63.05	64.10	62.40	63.25	11,200	63.25
5 Mar, 2013	61.35	62.75	60.95	62.50	49,500	62.50
4 Mar, 2013	62.30	62.40	60.55	61.15	13,400	61.15
1 Mar, 2013	63.50	63.65	62.25	62.70	13,000	62.70
28 Feb, 2013	65.55	65.75	63.10	63.45	29,600	63.45
27 Feb, 2013	65.10	66.05	64.60	65.10	44,300	65.10
26 Feb, 2013	66.00	66.00	64.80	65.10	12,300	65.10
25 Feb, 2013	67.40	67.40	65.70	66.10	17,900	66.10
22 Feb, 2013	66.05	66.75	65.50	66.55	19,300	66.55
21 Feb, 2013	66.35	66.85	66.00	66.25	14,700	66.25
20 Feb, 2013	67.00	67.90	66.55	67.20	9,300	67.20
19 Feb, 2013	66.50	67.80	65.50	66.95	29,300	66.95
18 Feb, 2013	66.05	67.00	65.50	65.75	20,100	65.75
15 Feb, 2013	67.15	68.05	65.50	65.75	39,900	65.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On EIH.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EIH Ltd. (EIH.BO)