EIH Associated Hotels share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	EIH Associated Hotels		MCap (aprox) 1992.6 Crores	Symbol : EIHAHOTELS	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
2.2%	-1.2%	14.7%	-3.2%	-11.4%	-16.4%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	323.05	-4.85	12.88k	-1.5%
21-05-26	Thu	327.9	3.75	10.29k	1.2%	Data Update : 8 PM
20-05-26	Wed	324.15	-1.5	3.31k	-0.5%	22-05-26 : 323.05
19-05-26	Tue	325.65	3.25	9.1k	1.0%
18-05-26	Mon	322.4	4.9	15.24k	1.5%	Compared to  :  13-05-26 316
15-05-26	Fri	317.5	0.6	6.44k	0.2%
14-05-26	Thu	316.9	0.9	17.15k	0.3%	7 Days %
13-05-26	Wed	316	-1.55	11.65k	-0.5%	2.2%
12-05-26	Tue	317.55	-8.95	22.82k	-2.7%
11-05-26	Mon	326.5	-6.45	25.33k	-1.9%	Compared to  :  22-04-26 327.1
08-05-26	Fri	332.95	-2.15	14.61k	-0.6%
07-05-26	Thu	335.1	3.85	13.74k	1.2%	1 Month %
06-05-26	Wed	331.25	0.1	13.01k	0.0%	-1.2%
05-05-26	Tue	331.15	-0.8	8.9k	-0.2%	.
04-05-26	Mon	331.95	8.15	29.07k	2.5%	Compared to  :  23-03-26 281.75
30-04-26	Thu	323.8	-0.95	11.81k	-0.3%
29-04-26	Wed	324.75	1.95	14.95k	0.6%	2 Months %
28-04-26	Tue	322.8	2.15	6.79k	0.7%	14.7%
27-04-26	Mon	320.65	0.1	17.97k	0.0%
24-04-26	Fri	320.55	-3.35	11.08k	-1.0%	Compared to  :  23-02-26 333.8
23-04-26	Thu	323.9	-3.2	15.26k	-1.0%
22-04-26	Wed	327.1	-2.55	16.11k	-0.8%	3 Months %
21-04-26	Tue	329.65	1.35	37.32k	0.4%	-3.2%
20-04-26	Mon	328.3	0.7	13.44k	0.2%
17-04-26	Fri	327.6	2.2	33.51k	0.7%	Compared to  :  21-11-25 364.6
16-04-26	Thu	325.4	2.9	19.02k	0.9%
15-04-26	Wed	322.5	9.35	24.54k	3.0%	6 Months %
13-04-26	Mon	313.15	-4.1	14.8k	-1.3%	-11.4%
10-04-26	Fri	317.25	9.05	20.9k	2.9%
09-04-26	Thu	308.2	-9.65	33.41k	-3.0%	Compared to  :  22-05-25 386.3
08-04-26	Wed	317.85	18.15	116.07k	6.1%
07-04-26	Tue	299.7	5.6	22.6k	1.9%	1 year %
06-04-26	Mon	294.1	1.45	78.15k	0.5%	-16.4%
02-04-26	Thu	292.65	11.25	29.01k	4.0%
01-04-26	Wed	281.4	11.15	32.44k	4.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
30-03-26	Mon	270.25	-12.4	229.09k	-4.4%
27-03-26	Fri	282.65	-12.5	47.87k	-4.2%
25-03-26	Wed	295.15	-5.15	43.49k	-1.7%
24-03-26	Tue	300.3	18.55	139.96k	6.6%
23-03-26	Mon	281.75	-19.95	76.6k	-6.6%
20-03-26	Fri	301.7	-1.5	15.95k	-0.5%
19-03-26	Thu	303.2	-6.4	9.68k	-2.1%
18-03-26	Wed	309.6	-18.95	24.22k	2.9%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	328.55	-3.85	16.49k	-1.2%
26-02-26	Thu	332.4	-4.05	5.36k	-1.2%
25-02-26	Wed	336.45	-1.35	11.82k	-0.4%
24-02-26	Tue	337.8	4	37.45k	1.2%
23-02-26	Mon	333.8	-1.5	5.62k	-0.4%
20-02-26	Fri	335.3	0.75	8.14k	0.2%
19-02-26	Thu	334.55	2.6	16.15k	0.8%
18-02-26	Wed	331.95	-5.85	16.09k	-1.7%
17-02-26	Tue	337.8	-1	9.9k	-0.3%
16-02-26	Mon	338.8	-1.25	9.82k	-0.4%
13-02-26	Fri	340.05	-10.25	31.13k	-2.9%
12-02-26	Thu	350.3	-2.8	27.18k	-0.8%
11-02-26	Wed	353.1	-3.8	39.23k	-1.1%
10-02-26	Tue	356.9	8.6	62.89k	2.5%
09-02-26	Mon	348.3	6.6	61.43k	1.9%
06-02-26	Fri	341.7	3.45	14.76k	1.0%
05-02-26	Thu	338.25	6.7	10.54k	2.0%
04-02-26	Wed	331.55	-1.3	10.47k	-0.4%
03-02-26	Tue	332.85	0.6	12.02k	0.2%
02-02-26	Mon	332.25	8.3	12.23k	2.6%
01-02-26	Sun	323.95	-7.85	13.89k	-2.4%
30-01-26	Fri	331.8	11.9	15.59k	3.7%
29-01-26	Thu	319.9	-5.95	13.87k	-1.8%
28-01-26	Wed	325.85	-13	10.41k	-3.8%
27-01-26	Tue	338.85	3.75	13.38k	1.1%
23-01-26	Fri	335.1	10.7	24.04k	3.3%
22-01-26	Thu	324.4	-13.05	21.67k	-3.9%
21-01-26	Wed	337.45	-3.85	9.43k	-1.1%
20-01-26	Tue	341.3	-0.35	10.76k	-0.1%
19-01-26	Mon	341.65	3.45	14.21k	1.0%
16-01-26	Fri	338.2	-2.25	13.97k	-0.7%
14-01-26	Wed	340.45	0.6	12.5k	0.2%
13-01-26	Tue	339.85	-10.35	27.93k	-3.0%
12-01-26	Mon	350.2	-6.55	14.49k	-1.8%
09-01-26	Fri	356.75	3.3	8.09k	0.9%
08-01-26	Thu	353.45	0.2	9.33k	0.1%
07-01-26	Wed	353.25	-5.85	17.2k	-1.6%
06-01-26	Tue	359.1	2.6	7.26k	0.7%
05-01-26	Mon	356.5	-2.15	6.63k	-0.6%
02-01-26	Fri	358.65	1.1	8.54k	0.3%
01-01-26	Thu	357.55	-0.6	4.48k	-0.2%
31-12-25	Wed	358.15	-0.05	11.46k	0.0%
30-12-25	Tue	358.2	-0.05	7.02k	0.0%
29-12-25	Mon	358.25	-0.15	6.08k	0.0%
26-12-25	Fri	358.4	-2.55	7.9k	-0.7%
24-12-25	Wed	360.95	4.7	14.38k	1.3%
23-12-25	Tue	356.25	-1.1	8.14k	-0.3%
22-12-25	Mon	357.35	3.75	4.72k	1.1%
19-12-25	Fri	353.6	-2.7	4.43k	-0.8%
18-12-25	Thu	356.3	-1.35	5.59k	-0.4%
17-12-25	Wed	357.65	-0.6	9.14k	-0.2%
16-12-25	Tue	358.25	4.45	13.85k	1.3%
15-12-25	Mon	353.8	-2.55	9.67k	-0.7%
12-12-25	Fri	356.35	3.35	13.41k	0.9%
11-12-25	Thu	353	1.95	20.38k	0.6%
10-12-25	Wed	351.05	-8.5	12.41k	-2.4%
09-12-25	Tue	359.55	0.7	8.48k	0.2%
08-12-25	Mon	358.85	1.3	7.34k	0.4%
05-12-25	Fri	357.55	-3.85	9.53k	-1.1%
04-12-25	Thu	361.4	-2.8	16.59k	-0.8%
03-12-25	Wed	364.2	-0.65	13.47k	-0.2%
02-12-25	Tue	364.85	0.8	8.99k	0.2%
01-12-25	Mon	364.05	3.35	8.66k	0.9%
28-11-25	Fri	360.7	3.2	13.64k	0.9%
27-11-25	Thu	357.5	-1.15	26.41k	-0.3%
26-11-25	Wed	358.65	-2.15	20.17k	-0.6%
25-11-25	Tue	360.8	-1.75	15.55k	-0.5%
24-11-25	Mon	362.55	-2.05	20.81k	-0.6%
21-11-25	Fri	364.6	-5.8	20.76k	-1.6%
20-11-25	Thu	370.4	2.45	22.9k	0.7%
19-11-25	Wed	367.95	-1.55	19.72k	-0.4%
18-11-25	Tue	369.5	-2	13.33k	-0.5%
17-11-25	Mon	371.5	2.4	25.14k	0.7%
14-11-25	Fri	369.1	2.95	27.42k	0.8%
13-11-25	Thu	366.15	-8.75	25.09k	-2.3%
12-11-25	Wed	374.9	1.75	12.39k	0.5%
11-11-25	Tue	373.15	-2	11.31k	-0.5%
10-11-25	Mon	375.15	-6.2	14.49k	-1.6%
07-11-25	Fri	381.35	-0.7	17.47k	-0.2%
06-11-25	Thu	382.05	0.2	8.96k	0.1%
04-11-25	Tue	381.85	-2	10.92k	-0.5%
03-11-25	Mon	383.85	-0.65	6.85k	-0.2%
31-10-25	Fri	384.5	3.05	12.9k	0.8%
30-10-25	Thu	381.45	-0.85	15.37k	-0.2%
29-10-25	Wed	382.3	1.4	13.67k	0.4%
28-10-25	Tue	380.9	-1.65	9.5k	-0.4%
27-10-25	Mon	382.55	-5.7	18.46k	-1.5%
24-10-25	Fri	388.25	6.4	8.81k	1.7%
23-10-25	Thu	381.85	-0.2	7.33k	-0.1%
21-10-25	Tue	382.05	-4.4	16.55k	-1.1%
20-10-25	Mon	386.45	-1.15	10.77k	-0.3%
17-10-25	Fri	387.6	9.35	72.67k	2.5%
16-10-25	Thu	378.25	-2.5	12.62k	-0.7%
15-10-25	Wed	380.75	-1.5	16k	-0.4%
14-10-25	Tue	382.25	1.45	10.89k	0.4%
13-10-25	Mon	380.8	-0.75	6.17k	-0.2%
10-10-25	Fri	381.55	-1.65	8.25k	-0.4%
09-10-25	Thu	383.2	-6.4	15.12k	-1.6%
08-10-25	Wed	389.6	0.65	12.27k	0.2%
07-10-25	Tue	388.95	12.3	93.98k	3.3%
06-10-25	Mon	376.65	3.95	18.38k	1.1%
03-10-25	Fri	372.7	-0.4	29.55k	-0.1%
01-10-25	Wed	373.1	-1.05	13.94k	-0.3%
30-09-25	Tue	374.15	-2.85	34.45k	-0.8%
29-09-25	Mon	377	-10.6	30.9k	-2.7%
26-09-25	Fri	387.6	-2.65	12.35k	-0.7%
25-09-25	Thu	390.25	-3.05	22.13k	-0.8%
24-09-25	Wed	393.3	-4.1	21.35k	-1.0%
23-09-25	Tue	397.4	0.35	14.7k	0.1%
22-09-25	Mon	397.05	-6.8	26.28k	-1.7%
19-09-25	Fri	403.85	-0.5	71.04k	-0.1%
18-09-25	Thu	404.35	2.85	17.3k	0.7%
17-09-25	Wed	401.5	-6.9	23.16k	-1.7%
16-09-25	Tue	408.4	6.65	37.94k	1.7%
15-09-25	Mon	401.75	-9.3	124.33k	-2.3%
12-09-25	Fri	411.05	-12.35	183.38k	-2.9%
11-09-25	Thu	423.4	8.25	565.84k	2.0%
10-09-25	Wed	415.15	6.05	86.63k	1.5%
09-09-25	Tue	409.1	-2.35	209.95k	-0.6%
08-09-25	Mon	411.45	-2.35	275.43k	-0.6%
05-09-25	Fri	413.8	18.9	465.82k	4.8%
04-09-25	Thu	394.9	16.45	74.17k	4.3%
03-09-25	Wed	378.45	-0.3	24.92k	-0.1%
02-09-25	Tue	378.75	0.9	16.37k	0.2%
01-09-25	Mon	377.85	-8.65	22.04k	-2.2%
29-08-25	Fri	386.5	-11.15	40.92k	-2.8%
28-08-25	Thu	397.65	-4.4	46.64k	-1.1%
26-08-25	Tue	402.05	-3.9	80.31k	-1.0%
25-08-25	Mon	405.95	-6.25	56.45k	-1.5%
22-08-25	Fri	412.2	21.15	198.28k	5.4%
21-08-25	Thu	391.05	2.95	24.41k	0.8%
20-08-25	Wed	388.1	-0.25	27.79k	-0.1%
19-08-25	Tue	388.35	-1.7	57.5k	-0.4%
18-08-25	Mon	390.05	19.05	156.8k	5.1%
14-08-25	Thu	371	-0.95	6.8k	-0.3%
13-08-25	Wed	371.95	1.35	13.65k	0.4%
12-08-25	Tue	370.6	-0.45	19.92k	-0.1%
11-08-25	Mon	371.05	-4.55	23.68k	-1.2%
08-08-25	Fri	375.6	-7.3	21.39k	-1.9%
07-08-25	Thu	382.9	-23.85	65.12k	-5.9%
06-08-25	Wed	406.75	15.7	224.35k	4.0%
05-08-25	Tue	391.05	4	18.78k	1.0%
04-08-25	Mon	387.05	-1.85	7.49k	-0.5%
01-08-25	Fri	388.9	0.75	12.98k	0.2%
31-07-25	Thu	388.15	3.9	9.5k	1.0%
30-07-25	Wed	384.25	-2.9	11.44k	-0.7%
29-07-25	Tue	387.15	-6.2	18.64k	-1.6%
28-07-25	Mon	393.35	4.75	21.94k	1.2%
25-07-25	Fri	388.6	-3.1	19.12k	-0.8%
24-07-25	Thu	391.7	-1.85	22.31k	-0.5%
23-07-25	Wed	393.55	-6.85	19.25k	-1.7%
22-07-25	Tue	400.4	2.35	24.02k	0.6%
21-07-25	Mon	398.05	5.85	44.25k	1.5%
18-07-25	Fri	392.2	-0.7	17.26k	-0.2%
17-07-25	Thu	392.9	7.75	11.56k	2.0%
16-07-25	Wed	385.15	-10.8	19.94k	-2.7%
15-07-25	Tue	395.95	-0.1	46.54k	0.0%
14-07-25	Mon	396.05	7.45	49.96k	1.9%
11-07-25	Fri	388.6	3.05	44.98k	0.8%
10-07-25	Thu	386	2.6	31.05k	0.7%
09-07-25	Wed	382.95	3.85	57.51k	1.0%
08-07-25	Tue	379.1	2.45	13.01k	0.7%
07-07-25	Mon	376.65	2.65	12.94k	0.7%
04-07-25	Fri	374	-3.15	13.15k	-0.8%
03-07-25	Thu	377.15	-5.5	18.59k	-1.4%
02-07-25	Wed	382.65	4.35	40.32k	1.1%
01-07-25	Tue	378.3	-0.15	16.72k	0.0%
30-06-25	Mon	378.45	1.65	29.63k	0.4%
27-06-25	Fri	376.8	6.05	24.48k	1.6%
26-06-25	Thu	370.75	5.05	19.37k	1.4%
25-06-25	Wed	365.7	-1.6	13.72k	-0.4%
24-06-25	Tue	367.3	-1.65	21.63k	-0.4%
23-06-25	Mon	368.95	-5.4	32.47k	-1.4%
20-06-25	Fri	374.35	-1.4	22.99k	-0.4%
19-06-25	Thu	375.75	-2.65	10.3k	-0.7%
18-06-25	Wed	378.4	2.15	19.73k	0.6%
17-06-25	Tue	376.25	-5.5	23.55k	-1.4%
16-06-25	Mon	381.75	-5.95	16.59k	-1.5%
13-06-25	Fri	387.7	0.65	25.57k	0.2%
12-06-25	Thu	387.05	-0.05	17.56k	0.0%
11-06-25	Wed	387.1	2.15	51.86k	0.6%
10-06-25	Tue	384.95	2.9	29.43k	0.8%
09-06-25	Mon	382.05	0.75	17.15k	0.2%
06-06-25	Fri	381.3	-3.3	22.44k	-0.9%
05-06-25	Thu	384.6	-2.9	25.34k	-0.7%
04-06-25	Wed	387.5	-1.15	62.59k	-0.3%
03-06-25	Tue	388.65	3.6	25.23k	0.9%
02-06-25	Mon	385.05	0.9	11.88k	0.2%
30-05-25	Fri	384.15	-0.85	12.99k	-0.2%
29-05-25	Thu	385	-4.9	27.9k	-1.3%
28-05-25	Wed	389.9	2.05	19.75k	0.5%
27-05-25	Tue	387.85	-1.55	21.67k	-0.4%
26-05-25	Mon	389.4	3.8	46.39k	1.0%
23-05-25	Fri	385.6	-0.7	29.92k	-0.2%
22-05-25	Thu	386.3	3.05	72.06k	0.8%
21-05-25	Wed	383.25	9.55	90.56k	2.6%