EIH share price		* Reload page for latest data.	Stock Listed on :	08-02-95	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	EIH		MCap (aprox) 19871 Crores	Symbol : EIHOTEL	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-3.9%	1.5%	-14.6%	-16.0%	-22.7%	-4.9%
***  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.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	313.55	-7.8	623.65k	-2.4%
26-02-26	Thu	321.35	2.9	235.48k	0.9%	Data Update : 8 PM
25-02-26	Wed	318.45	-2	200.34k	-0.6%	27-02-26 : 313.55
24-02-26	Tue	320.45	-3.15	183.03k	-1.0%
23-02-26	Mon	323.6	-3	168.09k	-0.9%	Compared to  :  19-02-26 326.15
20-02-26	Fri	326.6	0.45	83.7k	0.1%
19-02-26	Thu	326.15	-6.95	65.29k	-2.1%	7 Days %
18-02-26	Wed	333.1	-1.65	87.95k	-0.5%	-3.9%
17-02-26	Tue	334.75	4.45	145.81k	1.3%
16-02-26	Mon	330.3	0.05	109.82k	0.0%	Compared to  :  27-01-26 308.9
13-02-26	Fri	330.25	-3.55	172.34k	-1.1%
12-02-26	Thu	333.8	-6.3	278.28k	-1.9%	1 Month %
11-02-26	Wed	340.1	-6.35	363.46k	-1.8%	1.5%
10-02-26	Tue	346.45	3.45	378.88k	1.0%	.
09-02-26	Mon	343	-5.05	1.23m	-1.5%	Compared to  :  26-12-25 367.1
06-02-26	Fri	348.05	6.85	15.17m	2.0%
05-02-26	Thu	341.2	8.8	22.37m	2.6%	2 Months %
04-02-26	Wed	332.4	0.05	150.77k	0.0%	-14.6%
03-02-26	Tue	332.35	7.3	229.52k	2.2%
02-02-26	Mon	325.05	7.75	250.02k	2.4%	Compared to  :  27-11-25 373.25
01-02-26	Sun	317.3	2.75	113.54k	0.9%
30-01-26	Fri	314.55	4.95	400.4k	1.6%	3 Months %
29-01-26	Thu	309.6	-5.75	289.72k	-1.8%	-16.0%
28-01-26	Wed	315.35	6.45	173.48k	2.1%
27-01-26	Tue	308.9	-13.5	1.66m	-4.2%	Compared to  :  26-08-25 405.45
23-01-26	Fri	322.4	-8.05	169.17k	-2.4%
22-01-26	Thu	330.45	-0.35	149.61k	-0.1%	6 Months %
21-01-26	Wed	330.8	1.35	187.91k	0.4%	-22.7%
20-01-26	Tue	329.45	-7.5	214.61k	-2.2%
19-01-26	Mon	336.95	-3.9	136.11k	-1.1%	Compared to  :  27-02-25 329.6
16-01-26	Fri	340.85	-4	176.72k	-1.2%
14-01-26	Wed	344.85	-1.45	746.48k	-0.4%	1 year %
13-01-26	Tue	346.3	1	163.39k	0.3%	-4.9%
12-01-26	Mon	345.3	-1.3	149.94k	-0.4%
09-01-26	Fri	346.6	-3.8	102.71k	-1.1%	*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
08-01-26	Thu	350.4	-4.55	75.92k	-1.3%
07-01-26	Wed	354.95	-1.4	117.57k	-0.4%
06-01-26	Tue	356.35	-7.55	252.56k	-2.1%
05-01-26	Mon	363.9	-3.4	166.4k	-0.9%
02-01-26	Fri	367.3	1.2	100.89k	0.3%
01-01-26	Thu	366.1	-2.15	45.67k	-0.6%
31-12-25	Wed	368.25	4.15	60.71k	1.1%
30-12-25	Tue	364.1	-0.05	134.17k	0.0%
29-12-25	Mon	364.15	-2.95	177.93k	-0.8%
26-12-25	Fri	367.1	3.35	76.57k	0.9%
24-12-25	Wed	363.75	-2	78.26k	-0.5%
23-12-25	Tue	365.75	-2.25	93.19k	-0.6%
22-12-25	Mon	368	1.15	95.48k	0.3%
19-12-25	Fri	366.85	6.55	1.23m	1.8%
18-12-25	Thu	360.3	-5.3	107.16k	-1.4%
17-12-25	Wed	365.6	-4.45	50.36k	-1.2%
16-12-25	Tue	370.05	-2.05	98.82k	-0.6%
15-12-25	Mon	372.1	-6.05	70.83k	-1.6%
12-12-25	Fri	378.15	1.65	122.62k	0.4%
11-12-25	Thu	376.5	-2.05	98.17k	-0.5%
10-12-25	Wed	378.55	-2.7	204.74k	-0.7%
09-12-25	Tue	381.25	8.25	278.21k	2.2%
08-12-25	Mon	373	-1.7	145.02k	-0.5%
05-12-25	Fri	374.7	-3.3	130.19k	-0.9%
04-12-25	Thu	378	-0.7	108.52k	-0.2%
03-12-25	Wed	378.7	0.8	1.48m	0.2%
02-12-25	Tue	377.9	1.95	83.67k	0.5%
01-12-25	Mon	375.95	2	141.03k	0.5%
28-11-25	Fri	373.95	0.7	164.06k	0.2%
27-11-25	Thu	373.25	-2	180.62k	-0.5%
26-11-25	Wed	375.25	0.3	154.13k	0.1%
25-11-25	Tue	374.95	1.25	146.83k	0.3%
24-11-25	Mon	373.7	-0.8	169.93k	-0.2%
21-11-25	Fri	374.5	-2.85	199.97k	-0.8%
20-11-25	Thu	377.35	-2.45	184.66k	-0.6%
19-11-25	Wed	379.8	-3.65	152.87k	-1.0%
18-11-25	Tue	383.45	9	1.02m	2.4%
17-11-25	Mon	374.45	-2.65	321.45k	-0.7%
14-11-25	Fri	377.1	0.25	115.34k	0.1%
13-11-25	Thu	376.85	-0.45	320.96k	-0.1%
12-11-25	Wed	377.3	-9.25	794.1k	-2.4%
11-11-25	Tue	386.55	-0.8	91.43k	-0.2%
10-11-25	Mon	387.35	-4.9	160.83k	-1.2%
07-11-25	Fri	392.25	0.9	116.16k	0.2%
06-11-25	Thu	391.35	-7.75	220.82k	-1.9%
04-11-25	Tue	395.8	6	160.26k	1.5%
03-11-25	Mon	399.1	3.3	316.64k	0.8%
31-10-25	Fri	389.8	-5	166.85k	-1.3%
30-10-25	Thu	394.8	4.75	135.18k	1.2%
29-10-25	Wed	390.05	-3.5	190.3k	-0.9%
28-10-25	Tue	393.55	9	199.63k	2.3%
27-10-25	Mon	384.55	-1.2	91.68k	-0.3%
24-10-25	Fri	385.75	0.4	127.92k	0.1%
23-10-25	Thu	385.35	-4.45	105.79k	-1.1%
21-10-25	Tue	389.8	5	53.34k	1.3%
20-10-25	Mon	384.8	0.3	71.26k	0.1%
17-10-25	Fri	387.2	1.95	108.95k	0.5%
16-10-25	Thu	384.5	-2.7	112.39k	-0.7%
15-10-25	Wed	385.25	7.4	114.36k	2.0%
14-10-25	Tue	377.85	-0.75	422.13k	-0.2%
13-10-25	Mon	378.6	-7.05	259.64k	-1.8%
10-10-25	Fri	385.65	-4.8	82.66k	-1.2%
09-10-25	Thu	390.45	-4.5	183.93k	-1.1%
08-10-25	Wed	394.95	4.85	248.95k	1.2%
07-10-25	Tue	390.1	7.9	233.1k	2.1%
06-10-25	Mon	382.2	-11.05	286.38k	-2.8%
03-10-25	Fri	393.25	27.6	7.18m	7.5%
01-10-25	Wed	365.65	5.75	193.51k	1.6%
30-09-25	Tue	359.9	-5.6	441.1k	-1.5%
29-09-25	Mon	365.5	-9.65	438.61k	-2.6%
26-09-25	Fri	375.15	-4.05	241.26k	-1.1%
25-09-25	Thu	379.2	-4.25	103.63k	-1.1%
24-09-25	Wed	383.45	-3.75	137.86k	-1.0%
23-09-25	Tue	387.2	-4.35	256.05k	-1.1%
22-09-25	Mon	391.1	-10.75	547.44k	-2.7%
19-09-25	Fri	391.55	0.45	200.25k	0.1%
18-09-25	Thu	401.85	-1.4	153.83k	-0.3%
17-09-25	Wed	403.25	2.2	282.45k	0.5%
16-09-25	Tue	401.05	0.05	220.57k	0.0%
15-09-25	Mon	401	3.85	266.6k	1.0%
12-09-25	Fri	397.15	-2.2	170.44k	-0.6%
11-09-25	Thu	399.35	-1.8	175.77k	-0.4%
10-09-25	Wed	401.15	-6.55	329.35k	-1.6%
09-09-25	Tue	407.7	-10.45	1.45m	-2.5%
08-09-25	Mon	418.15	7	557.17k	1.7%
05-09-25	Fri	411.15	-1.15	340.76k	-0.3%
04-09-25	Thu	412.5	14.45	2.1m	3.6%
03-09-25	Wed	412.3	-0.2	380.58k	0.0%
02-09-25	Tue	398.05	1.25	280.8k	0.3%
01-09-25	Mon	396.8	-2.2	266.44k	-0.6%
29-08-25	Fri	399	-2.95	176.46k	-0.7%
28-08-25	Thu	401.95	-3.5	453.2k	-0.9%
26-08-25	Tue	405.45	-5.75	435.78k	-1.4%
25-08-25	Mon	411.2	5	571.36k	1.2%
22-08-25	Fri	406.2	3.9	1.05m	1.0%
21-08-25	Thu	402.3	0.8	2.71m	0.2%
20-08-25	Wed	401.5	16.3	1.99m	4.2%
19-08-25	Tue	385.2	-1.1	273.92k	-0.3%
18-08-25	Mon	386.3	-5.8	400.04k	-1.5%
14-08-25	Thu	392.1	-26.35	1.75m	-6.3%
13-08-25	Wed	418.45	53.95	10.67m	14.8%
12-08-25	Tue	364.5	4.85	82.43k	1.3%
11-08-25	Mon	359.65	3.95	88.95k	1.1%
08-08-25	Fri	355.7	-3.7	256.05k	-1.0%
07-08-25	Thu	359.4	-6.15	389.55k	-1.7%
06-08-25	Wed	365.55	-6.3	431.47k	-1.7%
05-08-25	Tue	371.85	-5.65	217.73k	-1.5%
04-08-25	Mon	377.5	1.15	288.54k	0.3%
01-08-25	Fri	376.35	0.85	156.66k	0.2%
31-07-25	Thu	379.9	0.9	292.91k	0.2%
30-07-25	Wed	375.5	-4.4	192.86k	-1.2%
29-07-25	Tue	379	2.75	178.57k	0.7%
28-07-25	Mon	376.25	1.05	408.35k	0.3%
25-07-25	Fri	375.2	-12.45	194.56k	-3.2%
24-07-25	Thu	387.65	3.7	317.82k	1.0%
23-07-25	Wed	383.95	3.6	232.58k	0.9%
22-07-25	Tue	380.35	-1.95	265.88k	-0.5%
21-07-25	Mon	382.3	1.8	224.25k	0.5%
18-07-25	Fri	380.5	-4	258.74k	-1.0%
17-07-25	Thu	384.5	4.1	942.94k	1.1%
16-07-25	Wed	380.4	1.6	199.74k	0.4%
15-07-25	Tue	378.8	3	193.06k	0.8%
14-07-25	Mon	375.8	-1.65	155.33k	-0.4%
11-07-25	Fri	377.45	-3.45	295.69k	-0.9%
10-07-25	Thu	380.9	4.75	387.94k	1.3%
09-07-25	Wed	376.15	4.6	678.74k	1.2%
08-07-25	Tue	371.55	2.9	1.39m	0.8%
07-07-25	Mon	368.65	2.2	119.98k	0.6%
04-07-25	Fri	366.45	-1.5	132.6k	-0.4%
03-07-25	Thu	367.95	4.1	305.67k	1.1%
02-07-25	Wed	363.85	-3.75	135.77k	-1.0%
01-07-25	Tue	367.6	-1.75	165.29k	-0.5%
30-06-25	Mon	369.35	11	441.69k	3.1%
27-06-25	Fri	358.35	-6.05	1.09m	-1.7%
26-06-25	Thu	364.4	0.95	317.18k	0.3%
25-06-25	Wed	363.45	13.95	484.55k	4.0%
24-06-25	Tue	349.5	3.45	325.36k	1.0%
23-06-25	Mon	346.05	1.5	145.14k	0.4%
20-06-25	Fri	344.55	-1.65	835.12k	-0.5%
19-06-25	Thu	346.2	-7	214.2k	-2.0%
18-06-25	Wed	353.2	-1.45	193.86k	-0.4%
17-06-25	Tue	354.65	-4.5	263.85k	-1.3%
16-06-25	Mon	359.15	0.2	352.47k	0.1%
13-06-25	Fri	358.95	-5.7	315.45k	-1.6%
12-06-25	Thu	364.65	-8.05	198.38k	-2.2%
11-06-25	Wed	372.7	-6.35	310.76k	-1.7%
10-06-25	Tue	379.05	-1.95	363.48k	-0.5%
09-06-25	Mon	381	6.4	496.08k	1.7%
06-06-25	Fri	374.55	0.75	207.99k	0.2%
05-06-25	Thu	374.6	0.05	384.64k	0.0%
04-06-25	Wed	373.8	-1	280.05k	-0.3%
03-06-25	Tue	374.8	-2.1	235.97k	-0.6%
02-06-25	Mon	376.9	7.3	437.33k	2.0%
30-05-25	Fri	369.6	4.25	338.29k	1.2%
29-05-25	Thu	365.35	0.35	830.93k	0.1%
28-05-25	Wed	365	-4.25	238.27k	-1.2%
27-05-25	Tue	370.15	-3.5	207.29k	-0.9%
26-05-25	Mon	369.25	-0.9	249.72k	-0.2%
23-05-25	Fri	373.65	0.2	519.52k	0.1%
22-05-25	Thu	373.45	3.4	466.78k	0.9%
21-05-25	Wed	370.05	-9.35	833.55k	-2.5%
20-05-25	Tue	379.4	2.7	610.18k	0.7%
19-05-25	Mon	376.7	1.5	639.45k	0.4%
16-05-25	Fri	375.2	11.3	563.96k	3.1%
15-05-25	Thu	363.9	-1.9	204.98k	-0.5%
14-05-25	Wed	366.7	-0.2	247.09k	-0.1%
13-05-25	Tue	365.8	-0.9	281.22k	-0.2%
12-05-25	Mon	366.9	18.9	379.35k	5.4%
09-05-25	Fri	348	-14	168.03k	-3.8%
08-05-25	Thu	356.3	-8.3	776.29k	-2.3%
07-05-25	Wed	370.3	18.8	698.25k	5.3%
06-05-25	Tue	351.5	-11.85	424.94k	-3.3%
05-05-25	Mon	363.35	-1.15	193.75k	-0.3%
02-05-25	Fri	364.5	-5.95	153.44k	-1.6%
30-04-25	Wed	370.45	-8.2	409.1k	-2.2%
29-04-25	Tue	378.65	-1.6	230.72k	-0.4%
28-04-25	Mon	380.25	-3.55	264.64k	-0.9%
25-04-25	Fri	383.8	-7.85	912.3k	-2.0%
24-04-25	Thu	391.65	-2.35	495.83k	-0.6%
23-04-25	Wed	382.3	0.75	222.9k	0.2%
22-04-25	Tue	394	11.7	530.73k	3.1%
21-04-25	Mon	381.55	8.55	303.84k	2.3%
17-04-25	Thu	373	2.6	308.73k	0.7%
16-04-25	Wed	370.4	1.15	253.5k	0.3%
15-04-25	Tue	369.25	7.9	384.57k	2.2%
11-04-25	Fri	361.35	8.15	380.44k	2.3%
09-04-25	Wed	353.2	-6.7	207.41k	-1.9%
08-04-25	Tue	359.9	7.95	228.56k	2.3%
07-04-25	Mon	351.95	-14.05	651.73k	-3.8%
04-04-25	Fri	366	-10.9	168.76k	-2.9%
03-04-25	Thu	376.9	0.95	227.79k	0.3%
02-04-25	Wed	375.95	9.5	1.7m	2.6%
01-04-25	Tue	366.45	12.95	452.75k	3.7%
28-03-25	Fri	353.5	-10.3	570.33k	-2.8%
27-03-25	Thu	363.8	1.4	827.44k	0.4%
26-03-25	Wed	362.4	-12.05	307.62k	-3.2%
25-03-25	Tue	374.45	-3.5	290.6k	-0.9%
24-03-25	Mon	377.95	-7.2	1.22m	-1.9%
21-03-25	Fri	385.15	25.2	699.45k	7.0%
20-03-25	Thu	359.95	-2.1	454.28k	-0.6%
19-03-25	Wed	362.05	-4.1	608.65k	-1.1%
18-03-25	Tue	366.15	2.65	617.58k	0.7%
17-03-25	Mon	363.5	4.4	1m	1.2%
13-03-25	Thu	346.1	5	582.84k	1.5%
12-03-25	Wed	359.1	13	1.58m	3.8%
11-03-25	Tue	341.1	0	318.33k	0.0%
10-03-25	Mon	341.1	1.35	543.07k	0.4%
07-03-25	Fri	339.75	-2.65	263.7k	-0.8%
06-03-25	Thu	342.4	1.1	307.36k	0.3%
05-03-25	Wed	341.3	7.3	548.29k	2.2%
04-03-25	Tue	334	12.5	628.97k	3.9%
03-03-25	Mon	321.5	2.25	576.23k	0.7%
28-02-25	Fri	319.25	-10.35	621.43k	-3.1%
27-02-25	Thu	329.6	11.25	1.87m	3.5%
25-02-25	Tue	318.35	2.35	779.34k	0.7%