EIH.BO Historical Prices | EIH LIMITED Stock

BSE

0.56% NSE

0.70%

EIH Ltd. (EIH.BO)

-BSE

60.25 0.25(0.41%) 21 May 3:50PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
29 Oct, 2008	91.00	94.95	85.00	86.80	6,000	83.05
28 Oct, 2008	87.20	93.00	85.50	91.00	1,600	87.07
27 Oct, 2008	83.50	87.00	77.30	84.70	15,800	81.04
24 Oct, 2008	98.00	99.00	81.40	90.75	24,500	86.83
23 Oct, 2008	104.10	104.10	97.00	98.65	5,000	94.39
22 Oct, 2008	107.90	107.90	100.05	101.80	16,600	97.40
21 Oct, 2008	104.00	106.95	98.00	105.80	14,500	101.23
20 Oct, 2008	105.90	106.00	101.00	101.85	8,300	97.45
17 Oct, 2008	106.00	111.50	104.20	105.05	28,100	100.51
16 Oct, 2008	95.00	108.90	95.00	105.40	34,100	100.85
15 Oct, 2008	102.65	109.80	102.65	105.55	22,100	100.99
14 Oct, 2008	119.00	119.00	100.60	102.75	53,300	98.31
13 Oct, 2008	102.00	118.95	101.00	108.50	42,600	103.81
10 Oct, 2008	108.00	116.00	95.40	107.00	42,100	102.38
8 Oct, 2008	125.00	130.00	115.10	118.35	766,500	113.24
7 Oct, 2008	124.30	129.50	123.05	126.75	35,200	121.27
6 Oct, 2008	122.00	125.50	120.00	124.30	32,600	118.93
3 Oct, 2008	129.95	129.95	123.50	123.55	6,200	118.21
1 Oct, 2008	129.90	132.00	124.00	126.55	12,100	121.08
30 Sep, 2008	121.05	132.00	118.55	128.50	21,600	122.95
29 Sep, 2008	147.00	148.00	123.05	128.25	58,900	122.71
26 Sep, 2008	149.00	149.00	143.10	145.25	15,800	138.97
25 Sep, 2008	145.05	149.00	145.05	147.25	7,100	140.89
24 Sep, 2008	152.50	154.00	148.00	148.50	5,000	142.08
23 Sep, 2008	151.55	160.45	150.00	150.00	17,000	143.52
22 Sep, 2008	155.50	156.35	152.05	155.05	22,100	148.35
19 Sep, 2008	150.00	162.50	150.00	154.95	150,600	148.25
18 Sep, 2008	145.05	147.50	140.10	145.90	27,700	139.59
17 Sep, 2008	150.90	150.90	146.70	147.80	18,700	141.41
16 Sep, 2008	140.00	150.50	140.00	148.50	23,300	142.08
15 Sep, 2008	155.15	155.15	146.20	150.70	62,800	144.19
12 Sep, 2008	169.90	172.45	151.25	155.15	255,800	148.45
11 Sep, 2008	158.00	169.50	156.80	168.30	491,100	161.03
10 Sep, 2008	146.50	161.70	144.10	157.25	1,202,200	150.45
9 Sep, 2008	145.00	147.30	144.00	146.15	15,800	139.83
8 Sep, 2008	145.50	147.40	144.50	146.00	18,200	139.69
5 Sep, 2008	145.00	148.00	143.65	144.60	33,900	138.35
4 Sep, 2008	145.50	151.95	145.50	148.20	44,300	141.80
2 Sep, 2008	149.90	149.90	143.55	144.05	15,600	137.82
1 Sep, 2008	130.00	148.00	130.00	145.45	29,100	139.16
29 Aug, 2008	151.50	153.50	146.00	147.00	43,300	140.65
28 Aug, 2008	150.60	154.00	150.00	150.15	62,100	143.66
27 Aug, 2008	152.00	152.50	148.20	149.20	68,100	142.75
26 Aug, 2008	148.00	155.30	146.50	151.20	395,800	144.67
25 Aug, 2008	156.30	158.45	146.85	150.15	800,000	143.66
22 Aug, 2008	140.00	163.95	140.00	155.00	2,282,900	148.30
21 Aug, 2008	130.00	143.20	129.10	139.60	1,164,300	133.57
20 Aug, 2008	132.40	132.40	129.05	130.00	11,400	124.38
19 Aug, 2008	125.90	131.45	125.90	130.10	219,600	124.48
18 Aug, 2008	130.00	131.00	128.00	129.05	19,300	123.47
14 Aug, 2008	129.00	150.00	127.00	128.80	1,154,400	123.23
13 Aug, 2008	130.00	133.00	128.35	129.40	16,900	123.81
12 Aug, 2008	141.45	141.45	127.55	129.35	44,600	123.76
11 Aug, 2008	137.00	140.00	131.10	135.30	102,800	129.45
8 Aug, 2008	140.00	140.00	119.35	134.30	178,000	128.50
7 Aug, 2008	121.95	124.00	121.45	122.05	22,700	116.78
6 Aug, 2008	140.00	140.00	119.05	121.00	45,800	115.77
5 Aug, 2008	119.00	121.85	118.10	120.95	19,300	115.72
4 Aug, 2008	119.90	119.90	116.80	118.40	20,100	113.28
1 Aug, 2008	119.00	119.45	117.50	119.00	11,100	113.86
31 Jul, 2008	119.10	121.00	117.15	118.25	13,700	113.14
30 Jul, 2008	121.00	122.40	120.00	120.50	12,200	115.29
29 Jul, 2008	119.10	123.00	118.05	120.05	4,500	114.86
28 Jul, 2008	122.00	123.50	120.25	120.95	3,500	115.72
25 Jul, 2008	120.00	122.85	119.00	121.65	11,500	116.39
25-Jul-2008	1.80 Dividend
24 Jul, 2008	125.00	125.00	120.75	121.45	8,000	114.48
* 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)