EIH

EIH Ltd Historical Data

NSEBSE

₹380.5

(-1.04%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Jun-2025	353.8	355.5	344.1	346.2	12,096	7,46,65,780.7	1,18,267
20-Jun-2025	347.5	351.15	340.5	344.55	27,849	28,78,74,475.75	5,49,318
23-Jun-2025	343.1	349.3	341.4	346.05	7,131	5,02,91,657.5	68,896
24-Jun-2025	350	353	345	349.5	10,523	11,36,42,716.5	1,51,368
25-Jun-2025	349.8	365.6	349.8	363.45	17,476	17,43,88,918.75	2,37,812
26-Jun-2025	365.35	370.9	362.1	364.4	13,787	11,59,01,679.85	1,35,834
27-Jun-2025	366.8	368	357	358.35	21,371	39,29,51,284.1	8,88,780
30-Jun-2025	358.35	370.4	358.35	369.35	17,497	16,22,43,499.65	1,99,000
01-Jul-2025	371.6	371.6	364	367.6	11,140	6,07,09,843.75	90,056
02-Jul-2025	367.9	371.4	362.2	363.85	11,020	4,95,08,973.55	75,518
03-Jul-2025	363.85	370.5	363.1	367.95	17,358	11,24,97,587.7	1,77,863
04-Jul-2025	367.55	371.5	364.4	366.45	10,756	4,87,29,246.8	63,802
07-Jul-2025	366.4	370.35	365	368.65	12,984	4,41,39,805.6	65,260
08-Jul-2025	368.6	375.9	367.25	371.55	18,357	51,51,72,736.05	9,52,613
09-Jul-2025	372.6	379	371.65	376.15	16,268	25,47,55,161.9	4,93,748
10-Jul-2025	379.5	383	376.2	380.9	9,521	14,72,79,977.75	2,66,563
11-Jul-2025	380.9	383.75	374	377.45	11,951	11,17,33,595.3	1,64,428
14-Jul-2025	375.2	379.9	374.5	375.8	7,644	5,84,77,191.45	73,402
15-Jul-2025	374.5	380.8	374.5	378.8	7,906	7,30,47,154.55	1,06,277
16-Jul-2025	376.45	384.1	375.3	380.4	7,976	7,59,11,675.9	99,207
17-Jul-2025	382.75	393.4	381.25	384.5	27,167	36,55,97,189.6	4,43,080
18-Jul-2025	385.5	386.35	376.8	380.5	13,211	9,85,30,164.75	1,32,624

EIH: Related NEWS

No Record Found

Invest wise with Expert advice