EIH.BO Historical Prices | EIH LIMITED Stock

BSE

0.15% NSE

0.28%

EIH Ltd. (EIH.BO)

-BSE

58.30 0.20(0.34%) 24 May 3:26PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 Jul, 2008	124.95	125.15	120.50	123.05	33,300	115.99
22 Jul, 2008	121.00	124.90	119.00	123.20	26,200	116.13
21 Jul, 2008	116.55	123.00	116.55	120.00	4,500	113.11
18 Jul, 2008	120.50	122.00	116.50	120.00	11,100	113.11
17 Jul, 2008	119.40	123.90	116.50	117.45	15,200	110.71
16 Jul, 2008	123.90	125.00	119.20	120.65	23,100	113.73
15 Jul, 2008	126.00	126.00	120.00	120.95	15,600	114.01
14 Jul, 2008	125.00	129.00	123.00	125.05	18,700	117.87
11 Jul, 2008	126.00	127.65	123.00	125.50	207,000	118.30
10 Jul, 2008	126.05	128.80	125.00	127.00	15,900	119.71
9 Jul, 2008	126.60	128.85	125.15	125.95	5,900	118.72
8 Jul, 2008	122.00	126.45	122.00	124.55	7,900	117.40
7 Jul, 2008	130.00	130.00	122.00	124.85	287,800	117.68
4 Jul, 2008	128.95	134.00	127.00	129.70	16,800	122.26
3 Jul, 2008	124.80	131.40	121.00	129.35	55,000	121.93
2 Jul, 2008	114.00	135.00	113.60	127.30	60,700	119.99
1 Jul, 2008	115.50	118.70	113.00	114.25	92,300	107.69
30 Jun, 2008	116.05	119.50	115.00	116.50	19,600	109.81
27 Jun, 2008	118.00	119.50	116.00	117.00	19,500	110.28
26 Jun, 2008	120.00	124.90	118.70	122.25	32,900	115.23
25 Jun, 2008	114.50	119.00	113.10	117.90	31,000	111.13
24 Jun, 2008	121.00	123.00	116.00	117.00	48,100	110.28
23 Jun, 2008	125.55	128.80	120.10	121.55	44,200	114.57
20 Jun, 2008	130.00	133.00	123.25	130.80	177,800	123.29
19 Jun, 2008	136.00	136.00	127.50	129.60	21,700	122.16
18 Jun, 2008	141.00	141.00	131.05	132.70	26,700	125.08
17 Jun, 2008	128.00	141.00	128.00	140.00	121,600	131.96
16 Jun, 2008	127.50	131.90	125.25	130.45	15,400	122.96
13 Jun, 2008	126.00	127.00	122.10	124.25	8,300	117.12
12 Jun, 2008	118.10	127.00	116.50	126.95	25,800	119.66
11 Jun, 2008	117.50	122.65	116.20	122.00	20,600	115.00
10 Jun, 2008	114.00	118.10	113.90	117.35	36,200	110.61
9 Jun, 2008	104.00	116.80	104.00	115.05	28,100	108.45
6 Jun, 2008	119.00	120.00	115.25	118.00	12,600	111.23
5 Jun, 2008	119.00	120.50	113.20	117.50	133,300	110.76
4 Jun, 2008	121.00	121.30	118.00	119.70	9,500	112.83
3 Jun, 2008	121.85	122.75	119.00	121.65	10,400	114.67
2 Jun, 2008	129.95	129.95	118.10	119.90	50,200	113.02
30 May, 2008	130.00	130.85	126.55	128.25	6,800	120.89
29 May, 2008	128.30	132.90	128.30	130.50	9,200	123.01
28 May, 2008	130.00	132.55	127.00	128.35	14,000	120.98
27 May, 2008	130.00	131.95	129.15	129.30	22,300	121.88
26 May, 2008	129.10	131.45	129.05	130.15	14,800	122.68
23 May, 2008	132.00	134.35	130.75	131.00	17,500	123.48
22 May, 2008	133.25	136.80	131.25	131.85	24,800	124.28
21 May, 2008	135.00	137.80	134.50	136.20	32,500	128.38
20 May, 2008	142.50	142.50	135.10	135.95	36,600	128.15
16 May, 2008	154.00	154.00	136.55	137.40	40,900	129.51
15 May, 2008	141.00	142.50	138.00	139.70	31,400	131.68
14 May, 2008	137.80	142.70	137.80	138.50	16,900	130.55
13 May, 2008	145.00	145.00	137.30	138.00	28,100	130.08
12 May, 2008	140.50	144.00	133.00	142.05	35,600	133.90
9 May, 2008	149.25	150.90	141.10	141.45	20,400	133.33
8 May, 2008	148.90	153.20	146.50	147.25	97,700	138.80
7 May, 2008	149.60	154.90	146.00	148.45	78,900	139.93
6 May, 2008	153.00	153.00	149.50	151.15	11,100	142.47
5 May, 2008	154.80	155.40	150.00	152.55	24,600	143.79
2 May, 2008	156.00	156.00	149.00	150.35	13,100	141.72
30 Apr, 2008	158.00	158.00	148.00	149.15	19,400	140.59
29 Apr, 2008	157.50	160.00	154.00	155.20	19,800	146.29
28 Apr, 2008	156.40	158.45	154.10	157.85	57,600	148.79
25 Apr, 2008	155.00	157.00	152.15	156.25	16,300	147.28
24 Apr, 2008	159.90	161.90	154.05	155.55	9,500	146.62
23 Apr, 2008	159.00	164.55	150.00	157.60	50,700	148.55
22 Apr, 2008	153.50	160.95	153.50	157.80	45,600	148.74
21 Apr, 2008	147.85	157.85	145.50	154.20	35,600	145.35
* 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)