Price Data Selection & Download
EIH Associated Hotels Share Price All Time Records & Statistics (Apr 2008 - Sep 2026)
4540 daily OHLCV records on NSE from April 2008 to Sept. 2026. Analyse EIHAHOTELS shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹543.95
August 13, 2024
NSE Exchange
Share Price All Time Low
₹17.85
March 13, 2009
NSE Exchange
Highest Volume Trading Day
11,726,526
September 01, 2010 • ₹87.05
NSE Exchange
Share Price History Data (Apr 2008 - Sep 2026)
EIHAHOTELS daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹294.95 | ₹307.80 | ₹294.05 | ₹303.50 | 37,838 |
| 2026-09-17 | ₹286.95 | ₹297.90 | ₹286.95 | ₹294.95 | 16,981 |
| 2026-09-16 | ₹284.40 | ₹288.85 | ₹278.10 | ₹287.00 | 17,383 |
| 2026-09-15 | ₹289.40 | ₹292.05 | ₹280.10 | ₹281.30 | 20,478 |
| 2026-09-11 | ₹293.20 | ₹293.20 | ₹284.60 | ₹287.45 | 15,104 |
| 2026-09-10 | ₹292.10 | ₹295.15 | ₹290.00 | ₹291.55 | 9,363 |
| 2026-09-09 | ₹295.70 | ₹300.60 | ₹292.00 | ₹293.30 | 13,571 |
| 2026-09-08 | ₹296.45 | ₹299.90 | ₹293.00 | ₹295.70 | 11,850 |
| 2026-09-07 | ₹296.35 | ₹300.00 | ₹294.10 | ₹296.45 | 9,142 |
| 2026-09-04 | ₹305.45 | ₹308.60 | ₹295.30 | ₹297.65 | 11,705 |
| 2026-09-03 | ₹309.70 | ₹310.00 | ₹302.55 | ₹303.85 | 6,048 |
| 2026-09-02 | ₹290.50 | ₹309.85 | ₹290.30 | ₹307.85 | 49,556 |
| 2026-09-01 | ₹301.00 | ₹303.60 | ₹291.20 | ₹293.30 | 23,651 |
| 2026-08-31 | ₹301.80 | ₹302.40 | ₹299.10 | ₹301.10 | 9,440 |
| 2026-08-28 | ₹302.55 | ₹302.55 | ₹299.00 | ₹301.80 | 6,180 |
| 2026-08-27 | ₹303.70 | ₹306.70 | ₹300.10 | ₹302.55 | 10,449 |
| 2026-08-26 | ₹302.60 | ₹304.00 | ₹299.75 | ₹301.95 | 9,498 |
| 2026-08-25 | ₹302.60 | ₹302.60 | ₹295.10 | ₹300.80 | 8,852 |
| 2026-08-24 | ₹297.80 | ₹302.65 | ₹294.85 | ₹297.85 | 28,181 |
| 2026-08-21 | ₹293.00 | ₹300.00 | ₹293.00 | ₹294.70 | 15,356 |
| 2026-08-20 | ₹296.20 | ₹300.40 | ₹294.00 | ₹294.65 | 12,346 |
| 2026-08-19 | ₹294.00 | ₹296.90 | ₹292.45 | ₹294.40 | 10,096 |
| 2026-08-18 | ₹294.45 | ₹296.75 | ₹289.45 | ₹293.50 | 18,024 |
| 2026-08-17 | ₹299.25 | ₹300.00 | ₹290.00 | ₹292.20 | 18,210 |
| 2026-08-14 | ₹298.95 | ₹301.40 | ₹293.60 | ₹299.25 | 10,893 |
| 2026-08-13 | ₹294.50 | ₹302.65 | ₹292.35 | ₹298.95 | 15,277 |
| 2026-08-12 | ₹296.95 | ₹296.95 | ₹291.50 | ₹292.85 | 9,539 |
| 2026-08-11 | ₹295.00 | ₹298.10 | ₹291.35 | ₹295.00 | 13,836 |
| 2026-08-10 | ₹302.50 | ₹305.70 | ₹294.00 | ₹295.00 | 33,397 |
| 2026-08-07 | ₹312.60 | ₹315.00 | ₹296.30 | ₹302.55 | 52,672 |
| 2026-08-06 | ₹312.00 | ₹314.70 | ₹308.20 | ₹310.70 | 18,592 |
| 2026-08-05 | ₹316.80 | ₹316.80 | ₹305.05 | ₹309.40 | 35,240 |
| 2026-08-04 | ₹314.10 | ₹319.95 | ₹307.20 | ₹315.75 | 37,637 |
| 2026-08-03 | ₹313.00 | ₹317.00 | ₹309.20 | ₹312.55 | 14,302 |
| 2026-07-31 | ₹315.70 | ₹317.90 | ₹305.20 | ₹309.95 | 31,525 |
| 2026-07-30 | ₹319.40 | ₹320.00 | ₹312.60 | ₹313.80 | 12,701 |
| 2026-07-29 | ₹309.05 | ₹322.00 | ₹307.80 | ₹315.90 | 26,125 |
| 2026-07-28 | ₹316.95 | ₹319.00 | ₹307.70 | ₹309.45 | 12,189 |
| 2026-07-27 | ₹312.00 | ₹320.90 | ₹312.00 | ₹316.95 | 6,800 |
| 2026-07-24 | ₹311.80 | ₹313.70 | ₹302.65 | ₹310.90 | 16,640 |
| 2026-07-23 | ₹318.75 | ₹319.45 | ₹307.25 | ₹308.75 | 22,610 |
| 2026-07-22 | ₹324.65 | ₹327.25 | ₹313.90 | ₹316.30 | 15,201 |
| 2026-07-21 | ₹316.10 | ₹327.00 | ₹316.10 | ₹324.65 | 24,284 |
| 2026-07-20 | ₹320.55 | ₹320.55 | ₹314.70 | ₹316.10 | 19,486 |
| 2026-07-17 | ₹320.75 | ₹324.85 | ₹319.00 | ₹321.40 | 10,121 |
| 2026-07-16 | ₹327.30 | ₹327.50 | ₹320.00 | ₹323.25 | 8,261 |
| 2026-07-15 | ₹329.45 | ₹331.00 | ₹325.40 | ₹327.55 | 16,662 |
| 2026-07-14 | ₹328.40 | ₹330.90 | ₹323.05 | ₹329.45 | 22,728 |
| 2026-07-13 | ₹321.80 | ₹329.15 | ₹315.40 | ₹326.25 | 30,860 |
| 2026-07-10 | ₹319.20 | ₹324.90 | ₹316.15 | ₹319.75 | 11,360 |
| 2026-07-09 | ₹316.00 | ₹325.50 | ₹312.75 | ₹317.35 | 20,110 |
| 2026-07-08 | ₹322.35 | ₹325.10 | ₹310.00 | ₹312.75 | 16,785 |
| 2026-07-07 | ₹328.00 | ₹331.90 | ₹324.10 | ₹326.30 | 17,799 |
| 2026-07-06 | ₹328.70 | ₹328.70 | ₹320.95 | ₹322.85 | 9,230 |
| 2026-07-03 | ₹326.00 | ₹328.40 | ₹323.55 | ₹325.65 | 9,062 |
| 2026-07-02 | ₹324.95 | ₹326.80 | ₹322.10 | ₹324.00 | 9,821 |
| 2026-07-01 | ₹325.80 | ₹330.90 | ₹323.10 | ₹324.95 | 21,181 |
| 2026-06-30 | ₹325.35 | ₹325.35 | ₹320.70 | ₹324.00 | 3,277 |
| 2026-06-29 | ₹322.05 | ₹325.15 | ₹322.00 | ₹323.95 | 11,285 |
| 2026-06-25 | ₹326.60 | ₹326.60 | ₹320.00 | ₹322.05 | 9,034 |
| 2026-06-24 | ₹320.25 | ₹324.70 | ₹320.10 | ₹322.60 | 6,348 |
| 2026-06-23 | ₹328.10 | ₹328.10 | ₹318.10 | ₹320.25 | 20,254 |
| 2026-06-22 | ₹329.65 | ₹331.95 | ₹325.35 | ₹326.10 | 21,979 |
| 2026-06-19 | ₹323.00 | ₹334.90 | ₹317.55 | ₹325.10 | 46,038 |
| 2026-06-18 | ₹318.50 | ₹322.50 | ₹311.00 | ₹320.60 | 15,369 |
| 2026-06-17 | ₹307.20 | ₹319.45 | ₹307.20 | ₹315.45 | 10,408 |
| 2026-06-16 | ₹311.90 | ₹311.90 | ₹305.25 | ₹309.75 | 7,806 |
| 2026-06-15 | ₹314.70 | ₹314.70 | ₹305.00 | ₹308.55 | 16,747 |
| 2026-06-12 | ₹296.40 | ₹304.80 | ₹296.00 | ₹302.85 | 5,908 |
| 2026-06-11 | ₹295.00 | ₹298.25 | ₹292.20 | ₹294.60 | 11,892 |
| 2026-06-10 | ₹303.90 | ₹303.90 | ₹296.00 | ₹296.70 | 9,317 |
| 2026-06-09 | ₹299.00 | ₹301.50 | ₹291.10 | ₹299.25 | 17,546 |
| 2026-06-08 | ₹291.50 | ₹302.80 | ₹291.50 | ₹296.10 | 9,240 |
| 2026-06-05 | ₹298.00 | ₹302.00 | ₹295.20 | ₹297.30 | 11,090 |
| 2026-06-04 | ₹301.95 | ₹306.40 | ₹294.45 | ₹296.65 | 19,354 |
| 2026-06-03 | ₹297.50 | ₹304.35 | ₹297.10 | ₹302.85 | 13,738 |
| 2026-06-02 | ₹296.15 | ₹304.90 | ₹296.15 | ₹299.00 | 19,855 |
| 2026-06-01 | ₹311.40 | ₹313.30 | ₹302.00 | ₹303.10 | 18,222 |
| 2026-05-29 | ₹312.15 | ₹315.70 | ₹310.75 | ₹314.25 | 11,460 |
| 2026-05-27 | ₹314.55 | ₹318.95 | ₹310.00 | ₹311.80 | 21,994 |
| 2026-05-26 | ₹320.85 | ₹323.85 | ₹314.00 | ₹314.55 | 18,604 |
| 2026-05-25 | ₹326.80 | ₹326.80 | ₹317.00 | ₹320.85 | 20,455 |
| 2026-05-22 | ₹334.00 | ₹334.00 | ₹320.00 | ₹323.05 | 12,882 |
| 2026-05-21 | ₹326.10 | ₹334.00 | ₹322.35 | ₹327.90 | 10,292 |
| 2026-05-20 | ₹327.60 | ₹327.60 | ₹321.10 | ₹324.15 | 3,311 |
| 2026-05-19 | ₹324.95 | ₹330.45 | ₹323.75 | ₹325.65 | 9,100 |
| 2026-05-18 | ₹317.80 | ₹324.30 | ₹313.35 | ₹322.40 | 15,243 |
| 2026-05-15 | ₹319.65 | ₹320.00 | ₹315.20 | ₹317.50 | 6,439 |
| 2026-05-14 | ₹316.15 | ₹322.90 | ₹311.05 | ₹316.90 | 17,148 |
| 2026-05-13 | ₹318.60 | ₹322.50 | ₹314.00 | ₹316.00 | 11,648 |
| 2026-05-12 | ₹328.45 | ₹329.90 | ₹312.25 | ₹317.55 | 22,820 |
| 2026-05-11 | ₹331.00 | ₹332.00 | ₹323.70 | ₹326.50 | 25,334 |
| 2026-05-08 | ₹332.60 | ₹337.10 | ₹331.00 | ₹332.95 | 14,608 |
| 2026-05-07 | ₹333.00 | ₹339.00 | ₹331.50 | ₹335.10 | 13,736 |
| 2026-05-06 | ₹333.00 | ₹333.00 | ₹323.30 | ₹331.25 | 13,008 |
| 2026-05-05 | ₹334.00 | ₹334.00 | ₹327.00 | ₹331.15 | 8,904 |
| 2026-05-04 | ₹328.00 | ₹335.75 | ₹324.30 | ₹331.95 | 29,068 |
| 2026-04-30 | ₹326.70 | ₹326.70 | ₹320.05 | ₹323.80 | 11,813 |
| 2026-04-29 | ₹321.10 | ₹328.00 | ₹320.20 | ₹324.75 | 14,947 |
| 2026-04-28 | ₹322.50 | ₹325.95 | ₹320.55 | ₹322.80 | 6,793 |
| 2026-04-27 | ₹320.55 | ₹323.10 | ₹317.10 | ₹320.65 | 17,972 |
| 2026-04-24 | ₹327.90 | ₹327.90 | ₹317.45 | ₹320.55 | 11,076 |
| 2026-04-23 | ₹327.25 | ₹329.00 | ₹322.40 | ₹323.90 | 15,260 |
| 2026-04-22 | ₹333.00 | ₹333.00 | ₹326.00 | ₹327.10 | 16,111 |
| 2026-04-21 | ₹329.00 | ₹336.95 | ₹327.20 | ₹329.65 | 37,319 |
| 2026-04-20 | ₹328.00 | ₹330.55 | ₹323.30 | ₹328.30 | 13,441 |
| 2026-04-17 | ₹326.00 | ₹334.60 | ₹322.55 | ₹327.60 | 33,510 |
| 2026-04-16 | ₹326.70 | ₹327.45 | ₹320.80 | ₹325.40 | 19,019 |
| 2026-04-15 | ₹318.00 | ₹323.85 | ₹316.50 | ₹322.50 | 24,543 |
| 2026-04-13 | ₹314.90 | ₹316.90 | ₹305.30 | ₹313.15 | 14,804 |
| 2026-04-10 | ₹312.45 | ₹320.70 | ₹311.95 | ₹317.25 | 20,904 |
| 2026-04-09 | ₹320.40 | ₹320.40 | ₹304.20 | ₹308.20 | 33,407 |
| 2026-04-08 | ₹309.80 | ₹329.95 | ₹305.10 | ₹317.85 | 116,073 |
| 2026-04-07 | ₹294.00 | ₹302.00 | ₹292.15 | ₹299.70 | 22,604 |
| 2026-04-06 | ₹289.00 | ₹302.95 | ₹285.75 | ₹294.10 | 78,153 |
| 2026-04-02 | ₹279.00 | ₹298.95 | ₹275.00 | ₹292.65 | 29,012 |
| 2026-04-01 | ₹284.90 | ₹287.85 | ₹276.05 | ₹281.40 | 32,435 |
| 2026-03-30 | ₹280.05 | ₹280.10 | ₹266.65 | ₹270.25 | 229,088 |
| 2026-03-27 | ₹295.95 | ₹295.95 | ₹281.00 | ₹282.65 | 47,868 |
| 2026-03-25 | ₹300.05 | ₹305.95 | ₹292.00 | ₹295.15 | 43,493 |
| 2026-03-24 | ₹287.85 | ₹306.90 | ₹274.55 | ₹300.30 | 139,959 |
| 2026-03-23 | ₹294.95 | ₹302.20 | ₹279.10 | ₹281.75 | 76,596 |
| 2026-03-20 | ₹304.00 | ₹309.90 | ₹300.20 | ₹301.70 | 15,952 |
| 2026-03-19 | ₹309.65 | ₹310.10 | ₹302.15 | ₹303.20 | 9,677 |
| 2026-03-18 | ₹302.40 | ₹314.20 | ₹302.00 | ₹309.60 | 24,224 |
| 2026-03-17 | ₹308.80 | ₹308.80 | ₹299.45 | ₹300.90 | 16,077 |
| 2026-03-16 | ₹302.00 | ₹312.40 | ₹286.55 | ₹302.00 | 90,820 |
| 2026-03-13 | ₹315.00 | ₹319.20 | ₹297.00 | ₹299.85 | 42,265 |
| 2026-03-12 | ₹312.00 | ₹322.15 | ₹310.05 | ₹315.75 | 21,473 |
| 2026-03-11 | ₹313.40 | ₹316.15 | ₹312.35 | ₹313.10 | 14,821 |
| 2026-03-10 | ₹313.55 | ₹316.80 | ₹312.05 | ₹313.40 | 12,483 |
| 2026-03-09 | ₹321.50 | ₹322.25 | ₹310.05 | ₹313.55 | 28,783 |
| 2026-03-06 | ₹323.60 | ₹328.00 | ₹318.50 | ₹322.25 | 26,645 |
| 2026-03-05 | ₹314.00 | ₹348.00 | ₹314.00 | ₹326.85 | 152,747 |
| 2026-03-04 | ₹320.00 | ₹320.00 | ₹310.25 | ₹314.45 | 16,082 |
| 2026-03-02 | ₹320.00 | ₹328.00 | ₹312.40 | ₹322.80 | 25,443 |
| 2026-02-27 | ₹332.40 | ₹332.60 | ₹328.05 | ₹329.60 | 8,525 |
| 2026-02-26 | ₹328.05 | ₹335.55 | ₹328.05 | ₹333.95 | 5,979 |
| 2026-02-25 | ₹332.40 | ₹334.55 | ₹328.00 | ₹328.55 | 16,491 |
| 2026-02-24 | ₹338.60 | ₹338.60 | ₹331.90 | ₹332.40 | 5,363 |
| 2026-02-23 | ₹336.10 | ₹337.70 | ₹333.50 | ₹336.45 | 11,823 |
| 2026-02-20 | ₹330.90 | ₹353.45 | ₹330.15 | ₹337.80 | 37,454 |
| 2026-02-19 | ₹335.00 | ₹337.95 | ₹333.00 | ₹333.80 | 5,616 |
| 2026-02-18 | ₹332.90 | ₹338.35 | ₹331.60 | ₹335.30 | 8,138 |
| 2026-02-17 | ₹330.30 | ₹337.40 | ₹325.35 | ₹334.55 | 16,151 |
| 2026-02-16 | ₹337.80 | ₹339.05 | ₹330.00 | ₹331.95 | 16,092 |
| 2026-02-13 | ₹338.90 | ₹340.00 | ₹334.70 | ₹337.80 | 9,901 |
| 2026-02-12 | ₹340.05 | ₹340.05 | ₹335.00 | ₹338.80 | 9,818 |
| 2026-02-11 | ₹351.80 | ₹351.80 | ₹334.05 | ₹340.05 | 31,127 |
| 2026-02-10 | ₹350.10 | ₹358.55 | ₹347.10 | ₹350.30 | 27,182 |
| 2026-02-09 | ₹362.40 | ₹363.30 | ₹345.15 | ₹353.10 | 39,230 |
| 2026-02-06 | ₹354.00 | ₹362.95 | ₹344.05 | ₹356.90 | 62,894 |
| 2026-02-05 | ₹337.00 | ₹357.45 | ₹335.00 | ₹348.30 | 61,425 |
| 2026-02-04 | ₹341.40 | ₹343.05 | ₹336.00 | ₹341.70 | 14,762 |
| 2026-02-03 | ₹334.30 | ₹344.20 | ₹332.50 | ₹338.25 | 10,539 |
| 2026-02-02 | ₹330.85 | ₹333.85 | ₹323.35 | ₹331.55 | 10,471 |
| 2026-02-01 | ₹331.00 | ₹343.70 | ₹326.15 | ₹332.85 | 12,019 |
| 2026-01-30 | ₹319.00 | ₹335.00 | ₹319.00 | ₹332.25 | 12,226 |
| 2026-01-29 | ₹327.20 | ₹331.60 | ₹320.10 | ₹323.95 | 13,887 |
| 2026-01-28 | ₹318.00 | ₹335.00 | ₹318.00 | ₹331.80 | 15,588 |
| 2026-01-27 | ₹325.10 | ₹333.95 | ₹318.05 | ₹319.90 | 13,869 |
| 2026-01-23 | ₹340.00 | ₹340.00 | ₹325.05 | ₹325.85 | 10,409 |
| 2026-01-22 | ₹332.10 | ₹339.85 | ₹331.05 | ₹338.85 | 13,382 |
| 2026-01-21 | ₹320.00 | ₹339.00 | ₹315.00 | ₹335.10 | 24,041 |
| 2026-01-20 | ₹335.00 | ₹338.35 | ₹321.05 | ₹324.40 | 21,672 |
| 2026-01-19 | ₹336.10 | ₹341.45 | ₹335.05 | ₹337.45 | 9,428 |
| 2026-01-16 | ₹338.50 | ₹342.40 | ₹337.55 | ₹341.30 | 10,764 |
| 2026-01-14 | ₹335.00 | ₹347.90 | ₹335.00 | ₹341.65 | 14,207 |
| 2026-01-13 | ₹341.00 | ₹344.90 | ₹337.65 | ₹338.20 | 13,965 |
| 2026-01-12 | ₹335.80 | ₹344.85 | ₹335.80 | ₹340.45 | 12,497 |
| 2026-01-09 | ₹347.20 | ₹356.25 | ₹334.70 | ₹339.85 | 27,926 |
| 2026-01-08 | ₹353.20 | ₹355.70 | ₹346.80 | ₹350.20 | 14,490 |
| 2026-01-07 | ₹349.70 | ₹357.00 | ₹349.70 | ₹356.75 | 8,088 |
| 2026-01-06 | ₹350.25 | ₹354.85 | ₹350.25 | ₹353.45 | 9,327 |
| 2026-01-05 | ₹359.10 | ₹360.50 | ₹352.10 | ₹353.25 | 17,195 |
| 2026-01-02 | ₹354.00 | ₹359.90 | ₹354.00 | ₹359.10 | 7,259 |
| 2026-01-01 | ₹356.05 | ₹359.20 | ₹355.10 | ₹356.50 | 6,633 |
EIH Associated Hotels Share Price Performance Analysis (Apr 2008 - Sep 2026)
EIHAHOTELS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.87%
₹356.50 → ₹303.50
Year to Date
Price Volatility
5.54%
Low Volatility
Year to Date
Average Daily Volume
22,116
Year to Date Average
NSE Exchange
EIH Associated Hotels Share Price History – Frequently Asked Questions
Common questions about EIHAHOTELS historical data and records. For live price, key ratios and fundamentals, see EIH Associated Hotels stock price NSE.
What is the all-time high share price of EIH Associated Hotels (EIHAHOTELS)?
The all-time high share price of EIH Associated Hotels was ₹543.95 recorded on August 13, 2024 on the NSE exchange.
What is the all-time low share price of EIH Associated Hotels (EIHAHOTELS)?
The all-time low share price of EIH Associated Hotels was ₹17.85 recorded on March 13, 2009 on the NSE exchange.
How can I download EIHAHOTELS historical share price data?
You can download EIH Associated Hotels historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for EIHAHOTELS shares?
The highest trading volume day for EIH Associated Hotels was 11,726,526 shares traded on September 01, 2010 on the NSE exchange, with share price at ₹87.05.