EIHOTEL.NS Historical Prices | EIH LIMITED DEP RS Stock

BSE

0.25% NSE

0.32%

EIH Ltd. (EIHOTEL.NS)

-NSE

60.00 0.45(0.74%) 3:29PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May, 2013	61.80	61.80	60.20	60.45	43,700	60.45
20 May, 2013	60.80	61.20	60.00	60.45	52,400	60.45
17 May, 2013	62.75	62.75	60.10	60.25	34,400	60.25
16 May, 2013	60.80	61.40	60.10	60.30	34,600	60.30
15 May, 2013	61.05	62.00	60.60	60.85	41,700	60.85
14 May, 2013	61.70	61.90	60.50	60.95	28,600	60.95
13 May, 2013	63.00	63.15	61.55	61.70	39,400	61.70
10 May, 2013	62.75	63.75	62.10	62.45	68,500	62.45
9 May, 2013	65.40	65.70	62.10	63.00	528,200	63.00
8 May, 2013	60.00	65.00	59.55	64.65	279,200	64.65
7 May, 2013	59.65	61.10	59.50	60.00	61,300	60.00
6 May, 2013	60.50	60.60	59.25	60.05	32,600	60.05
3 May, 2013	59.00	60.90	59.00	60.00	18,200	60.00
2 May, 2013	61.45	61.45	59.75	60.55	33,400	60.55
1 May, 2013	61.25	61.25	61.25	61.25	0	61.25
30 Apr, 2013	60.15	61.85	60.10	61.25	74,400	61.25
29 Apr, 2013	60.00	60.60	59.00	60.15	32,200	60.15
26 Apr, 2013	59.80	60.90	59.30	60.00	94,400	60.00
25 Apr, 2013	59.85	60.00	58.50	59.75	57,000	59.75
24 Apr, 2013	58.85	58.85	58.85	58.85	0	58.85
23 Apr, 2013	59.00	59.25	57.65	58.85	41,900	58.85
22 Apr, 2013	55.00	58.25	55.00	57.75	108,000	57.75
19 Apr, 2013	55.95	55.95	55.95	55.95	0	55.95
18 Apr, 2013	56.00	56.25	55.35	55.95	28,700	55.95
17 Apr, 2013	55.90	56.90	55.50	55.90	28,400	55.90
16 Apr, 2013	56.55	56.65	55.60	55.90	18,300	55.90
15 Apr, 2013	55.80	56.80	55.15	56.00	21,700	56.00
12 Apr, 2013	55.85	56.25	54.70	55.50	32,900	55.50
11 Apr, 2013	54.80	56.45	54.80	55.25	32,200	55.25
10 Apr, 2013	55.65	56.25	55.00	55.45	63,000	55.45
9 Apr, 2013	56.65	56.65	55.30	55.55	24,700	55.55
8 Apr, 2013	57.00	57.00	55.60	56.05	16,500	56.05
5 Apr, 2013	56.65	56.95	55.00	55.65	55,200	55.65
4 Apr, 2013	57.70	57.70	55.80	56.00	55,000	56.00
3 Apr, 2013	57.95	60.35	57.00	57.70	73,700	57.70
2 Apr, 2013	55.10	58.25	55.10	57.95	36,900	57.95
1 Apr, 2013	55.95	56.40	55.20	56.00	49,400	56.00
29 Mar, 2013	55.15	55.15	55.15	55.15	0	55.15
28 Mar, 2013	55.05	56.00	55.00	55.15	115,300	55.15
27 Mar, 2013	55.40	55.40	55.40	55.40	0	55.40
26 Mar, 2013	55.75	56.95	54.65	55.40	51,800	55.40
25 Mar, 2013	56.55	57.00	55.55	55.80	103,200	55.80
22 Mar, 2013	58.00	58.15	56.25	56.55	72,000	56.55
21 Mar, 2013	59.00	59.00	57.10	58.25	57,500	58.25
20 Mar, 2013	59.25	59.80	58.05	58.30	80,700	58.30
19 Mar, 2013	60.60	60.70	59.30	59.70	46,900	59.70
18 Mar, 2013	61.55	61.75	60.50	60.75	36,700	60.75
15 Mar, 2013	62.40	62.50	61.40	61.60	18,900	61.60
14 Mar, 2013	62.10	62.70	61.00	62.40	27,300	62.40
13 Mar, 2013	62.10	63.30	61.70	62.10	44,900	62.10
12 Mar, 2013	63.10	63.55	62.15	62.50	49,400	62.50
11 Mar, 2013	63.95	64.00	62.85	63.25	36,200	63.25
8 Mar, 2013	64.00	64.75	63.60	63.95	21,900	63.95
7 Mar, 2013	63.90	64.60	63.00	64.45	33,300	64.45
6 Mar, 2013	62.85	64.00	62.80	63.20	17,300	63.20
5 Mar, 2013	61.05	63.00	61.05	62.60	38,500	62.60
4 Mar, 2013	62.55	63.00	60.00	60.95	82,000	60.95
1 Mar, 2013	63.55	63.80	62.30	62.55	47,900	62.55
28 Feb, 2013	66.20	66.20	63.20	63.75	60,800	63.75
27 Feb, 2013	65.10	66.50	64.50	65.30	53,200	65.30
26 Feb, 2013	65.75	66.20	64.80	65.35	99,000	65.35
25 Feb, 2013	66.95	68.00	65.75	66.15	67,100	66.15
22 Feb, 2013	66.15	66.60	65.45	66.30	48,300	66.30
21 Feb, 2013	67.00	67.30	66.10	66.40	21,200	66.40
20 Feb, 2013	67.25	67.70	66.25	67.30	32,700	67.30
19 Feb, 2013	66.15	67.85	66.10	67.00	46,100	67.00
* 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 EIHOTEL.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EIH Ltd. (EIHOTEL.NS)