Price Data Selection & Download
EIH Hotels Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5779 daily OHLCV records on NSE from Jan. 2003 to July 2026. Examine EIHOTEL quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹502.20
April 10, 2024
NSE Exchange
Share Price All Time Low
₹17.71
April 28, 2003
NSE Exchange
Highest Volume Trading Day
32,932,881
April 06, 2026 • ₹303.60
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
EIHOTEL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹319.00 | ₹328.95 | ₹317.00 | ₹326.40 | 156,876 |
| 2026-07-23 | ₹333.00 | ₹333.05 | ₹320.00 | ₹321.35 | 180,741 |
| 2026-07-22 | ₹334.00 | ₹334.50 | ₹330.00 | ₹331.65 | 76,006 |
| 2026-07-21 | ₹335.00 | ₹337.40 | ₹332.55 | ₹335.25 | 115,956 |
| 2026-07-20 | ₹339.70 | ₹342.00 | ₹335.00 | ₹340.20 | 135,243 |
| 2026-07-17 | ₹336.00 | ₹339.80 | ₹334.25 | ₹338.75 | 132,003 |
| 2026-07-16 | ₹339.05 | ₹340.85 | ₹332.60 | ₹335.95 | 126,593 |
| 2026-07-15 | ₹334.90 | ₹340.75 | ₹333.70 | ₹339.00 | 214,531 |
| 2026-07-14 | ₹333.65 | ₹340.90 | ₹332.10 | ₹336.80 | 260,018 |
| 2026-07-13 | ₹328.00 | ₹340.00 | ₹326.00 | ₹337.05 | 239,951 |
| 2026-07-10 | ₹330.00 | ₹332.90 | ₹326.60 | ₹329.75 | 235,397 |
| 2026-07-09 | ₹321.75 | ₹352.75 | ₹320.40 | ₹327.85 | 1,814,043 |
| 2026-07-08 | ₹336.95 | ₹336.95 | ₹320.25 | ₹321.70 | 142,096 |
| 2026-07-07 | ₹334.40 | ₹338.10 | ₹329.70 | ₹336.95 | 289,068 |
| 2026-07-06 | ₹329.90 | ₹335.00 | ₹326.65 | ₹334.40 | 265,500 |
| 2026-07-03 | ₹324.95 | ₹330.55 | ₹323.20 | ₹329.40 | 170,252 |
| 2026-07-02 | ₹327.80 | ₹328.95 | ₹324.00 | ₹325.65 | 104,023 |
| 2026-07-01 | ₹323.30 | ₹333.00 | ₹320.55 | ₹325.20 | 347,622 |
| 2026-06-30 | ₹320.00 | ₹324.60 | ₹320.00 | ₹320.30 | 85,927 |
| 2026-06-29 | ₹326.45 | ₹332.60 | ₹320.00 | ₹320.90 | 395,172 |
| 2026-06-25 | ₹328.90 | ₹328.90 | ₹325.30 | ₹326.45 | 92,204 |
| 2026-06-24 | ₹325.35 | ₹329.20 | ₹324.15 | ₹326.55 | 99,904 |
| 2026-06-23 | ₹334.15 | ₹334.20 | ₹319.70 | ₹327.05 | 222,859 |
| 2026-06-22 | ₹324.90 | ₹332.85 | ₹323.15 | ₹330.15 | 365,179 |
| 2026-06-19 | ₹316.50 | ₹325.00 | ₹313.90 | ₹321.85 | 290,506 |
| 2026-06-18 | ₹314.90 | ₹317.65 | ₹312.00 | ₹316.50 | 147,770 |
| 2026-06-17 | ₹305.90 | ₹317.30 | ₹305.85 | ₹314.90 | 170,927 |
| 2026-06-16 | ₹311.00 | ₹314.95 | ₹303.90 | ₹305.65 | 141,573 |
| 2026-06-15 | ₹301.00 | ₹313.85 | ₹299.55 | ₹309.55 | 332,047 |
| 2026-06-12 | ₹292.55 | ₹296.50 | ₹288.00 | ₹295.45 | 142,119 |
| 2026-06-11 | ₹292.10 | ₹293.05 | ₹288.00 | ₹289.60 | 63,187 |
| 2026-06-10 | ₹292.55 | ₹295.80 | ₹289.10 | ₹293.30 | 173,524 |
| 2026-06-09 | ₹287.60 | ₹292.00 | ₹285.10 | ₹291.15 | 141,318 |
| 2026-06-08 | ₹290.10 | ₹290.50 | ₹284.20 | ₹285.55 | 122,545 |
| 2026-06-05 | ₹293.25 | ₹295.45 | ₹290.50 | ₹291.95 | 120,685 |
| 2026-06-04 | ₹290.30 | ₹295.50 | ₹289.90 | ₹291.70 | 151,613 |
| 2026-06-03 | ₹289.60 | ₹292.00 | ₹283.70 | ₹290.30 | 167,660 |
| 2026-06-02 | ₹285.00 | ₹290.70 | ₹283.70 | ₹289.80 | 218,675 |
| 2026-06-01 | ₹295.00 | ₹296.15 | ₹286.20 | ₹288.75 | 321,488 |
| 2026-05-29 | ₹314.00 | ₹317.00 | ₹289.00 | ₹296.20 | 980,990 |
| 2026-05-27 | ₹318.00 | ₹319.00 | ₹312.15 | ₹313.20 | 131,398 |
| 2026-05-26 | ₹321.05 | ₹324.00 | ₹318.50 | ₹319.90 | 92,976 |
| 2026-05-25 | ₹320.00 | ₹324.45 | ₹317.80 | ₹321.05 | 155,806 |
| 2026-05-22 | ₹321.05 | ₹321.10 | ₹317.75 | ₹318.80 | 44,165 |
| 2026-05-21 | ₹322.00 | ₹325.80 | ₹317.55 | ₹319.50 | 101,773 |
| 2026-05-20 | ₹326.05 | ₹326.05 | ₹317.85 | ₹322.50 | 112,343 |
| 2026-05-19 | ₹323.00 | ₹330.65 | ₹320.30 | ₹326.25 | 134,447 |
| 2026-05-18 | ₹317.40 | ₹323.95 | ₹310.00 | ₹322.50 | 193,005 |
| 2026-05-15 | ₹321.85 | ₹323.05 | ₹315.00 | ₹316.10 | 73,448 |
| 2026-05-14 | ₹318.70 | ₹324.95 | ₹314.30 | ₹319.85 | 88,185 |
| 2026-05-13 | ₹313.00 | ₹321.00 | ₹312.50 | ₹318.35 | 130,630 |
| 2026-05-12 | ₹327.00 | ₹328.95 | ₹316.00 | ₹317.90 | 130,125 |
| 2026-05-11 | ₹335.15 | ₹335.15 | ₹325.70 | ₹326.45 | 136,085 |
| 2026-05-08 | ₹337.00 | ₹337.05 | ₹332.70 | ₹335.40 | 85,499 |
| 2026-05-07 | ₹335.00 | ₹336.00 | ₹332.00 | ₹334.95 | 109,896 |
| 2026-05-06 | ₹330.85 | ₹335.50 | ₹323.55 | ₹333.20 | 184,767 |
| 2026-05-05 | ₹326.70 | ₹330.00 | ₹323.20 | ₹329.20 | 90,277 |
| 2026-05-04 | ₹323.90 | ₹328.50 | ₹323.90 | ₹326.70 | 155,467 |
| 2026-04-30 | ₹323.00 | ₹325.90 | ₹317.40 | ₹318.95 | 128,780 |
| 2026-04-29 | ₹328.60 | ₹330.65 | ₹322.00 | ₹323.30 | 122,727 |
| 2026-04-28 | ₹329.95 | ₹330.20 | ₹325.00 | ₹326.20 | 294,975 |
| 2026-04-27 | ₹328.00 | ₹332.15 | ₹327.35 | ₹328.65 | 95,308 |
| 2026-04-24 | ₹330.55 | ₹335.60 | ₹324.30 | ₹326.40 | 115,927 |
| 2026-04-23 | ₹336.95 | ₹339.55 | ₹330.10 | ₹331.55 | 116,345 |
| 2026-04-22 | ₹335.00 | ₹339.40 | ₹331.55 | ₹338.55 | 178,987 |
| 2026-04-21 | ₹333.55 | ₹341.75 | ₹331.80 | ₹339.70 | 436,730 |
| 2026-04-20 | ₹323.00 | ₹335.00 | ₹318.00 | ₹332.50 | 634,794 |
| 2026-04-17 | ₹319.05 | ₹323.85 | ₹318.80 | ₹321.90 | 188,990 |
| 2026-04-16 | ₹317.10 | ₹320.95 | ₹313.40 | ₹319.80 | 327,255 |
| 2026-04-15 | ₹312.90 | ₹316.55 | ₹311.65 | ₹315.05 | 291,465 |
| 2026-04-13 | ₹304.00 | ₹314.20 | ₹301.00 | ₹308.40 | 367,363 |
| 2026-04-10 | ₹308.40 | ₹314.70 | ₹307.25 | ₹312.20 | 689,353 |
| 2026-04-09 | ₹308.00 | ₹310.25 | ₹303.90 | ₹308.00 | 307,235 |
| 2026-04-08 | ₹307.95 | ₹310.35 | ₹300.85 | ₹307.30 | 902,520 |
| 2026-04-07 | ₹303.55 | ₹305.45 | ₹295.40 | ₹297.50 | 1,914,955 |
| 2026-04-06 | ₹290.00 | ₹333.40 | ₹282.10 | ₹303.60 | 32,932,881 |
| 2026-04-02 | ₹277.00 | ₹289.90 | ₹271.15 | ₹288.20 | 313,903 |
| 2026-04-01 | ₹281.60 | ₹289.85 | ₹278.35 | ₹280.00 | 722,376 |
| 2026-03-30 | ₹283.00 | ₹284.25 | ₹271.85 | ₹273.55 | 465,052 |
| 2026-03-27 | ₹297.50 | ₹299.10 | ₹282.70 | ₹284.30 | 503,495 |
| 2026-03-25 | ₹302.00 | ₹309.50 | ₹298.60 | ₹299.55 | 278,227 |
| 2026-03-24 | ₹295.40 | ₹302.85 | ₹287.80 | ₹301.00 | 365,631 |
| 2026-03-23 | ₹303.00 | ₹308.00 | ₹288.20 | ₹291.80 | 305,138 |
| 2026-03-20 | ₹314.50 | ₹317.85 | ₹308.30 | ₹309.50 | 192,078 |
| 2026-03-19 | ₹320.10 | ₹323.30 | ₹311.55 | ₹314.20 | 129,457 |
| 2026-03-18 | ₹316.00 | ₹326.45 | ₹313.95 | ₹323.20 | 242,014 |
| 2026-03-17 | ₹319.25 | ₹319.25 | ₹312.90 | ₹315.80 | 110,636 |
| 2026-03-16 | ₹319.70 | ₹319.70 | ₹309.60 | ₹314.55 | 293,798 |
| 2026-03-13 | ₹329.70 | ₹329.70 | ₹315.05 | ₹317.80 | 223,746 |
| 2026-03-12 | ₹318.00 | ₹333.95 | ₹313.35 | ₹331.80 | 708,559 |
| 2026-03-11 | ₹315.00 | ₹321.15 | ₹314.50 | ₹320.05 | 184,799 |
| 2026-03-10 | ₹320.00 | ₹320.05 | ₹313.80 | ₹315.40 | 199,147 |
| 2026-03-09 | ₹317.00 | ₹324.30 | ₹312.65 | ₹314.95 | 238,837 |
| 2026-03-06 | ₹328.70 | ₹335.35 | ₹322.50 | ₹329.35 | 641,759 |
| 2026-03-05 | ₹313.05 | ₹374.55 | ₹310.20 | ₹326.35 | 7,972,058 |
| 2026-03-04 | ₹309.40 | ₹313.45 | ₹302.50 | ₹312.15 | 404,348 |
| 2026-03-02 | ₹300.50 | ₹315.00 | ₹300.50 | ₹312.55 | 285,224 |
| 2026-02-27 | ₹321.00 | ₹321.00 | ₹311.00 | ₹313.55 | 623,651 |
| 2026-02-26 | ₹316.00 | ₹329.00 | ₹314.15 | ₹321.35 | 235,482 |
| 2026-02-25 | ₹321.50 | ₹323.10 | ₹313.55 | ₹318.45 | 200,340 |
| 2026-02-24 | ₹323.60 | ₹323.60 | ₹317.25 | ₹320.45 | 183,029 |
| 2026-02-23 | ₹327.00 | ₹329.60 | ₹319.95 | ₹323.60 | 168,089 |
| 2026-02-20 | ₹324.00 | ₹328.55 | ₹322.00 | ₹326.60 | 83,698 |
| 2026-02-19 | ₹333.10 | ₹336.25 | ₹324.15 | ₹326.15 | 65,285 |
| 2026-02-18 | ₹335.10 | ₹340.95 | ₹332.10 | ₹333.10 | 87,951 |
| 2026-02-17 | ₹332.90 | ₹336.40 | ₹329.80 | ₹334.75 | 145,808 |
| 2026-02-16 | ₹330.90 | ₹332.00 | ₹326.90 | ₹330.30 | 109,816 |
| 2026-02-13 | ₹332.15 | ₹332.95 | ₹327.80 | ₹330.25 | 172,342 |
| 2026-02-12 | ₹340.10 | ₹340.15 | ₹330.20 | ₹333.80 | 278,277 |
| 2026-02-11 | ₹351.00 | ₹351.00 | ₹336.55 | ₹340.10 | 363,463 |
| 2026-02-10 | ₹344.00 | ₹348.40 | ₹340.80 | ₹346.45 | 378,876 |
| 2026-02-09 | ₹349.05 | ₹349.45 | ₹336.40 | ₹343.00 | 1,233,529 |
| 2026-02-06 | ₹346.00 | ₹363.90 | ₹336.25 | ₹348.05 | 15,170,115 |
| 2026-02-05 | ₹333.95 | ₹374.65 | ₹327.25 | ₹341.20 | 22,370,131 |
| 2026-02-04 | ₹333.95 | ₹335.00 | ₹325.20 | ₹332.40 | 150,765 |
| 2026-02-03 | ₹333.00 | ₹335.95 | ₹328.90 | ₹332.35 | 229,515 |
| 2026-02-02 | ₹315.20 | ₹328.00 | ₹311.70 | ₹325.05 | 250,024 |
| 2026-02-01 | ₹314.55 | ₹321.50 | ₹310.05 | ₹317.30 | 113,543 |
| 2026-01-30 | ₹308.75 | ₹316.90 | ₹306.80 | ₹314.55 | 400,399 |
| 2026-01-29 | ₹315.55 | ₹317.00 | ₹306.25 | ₹309.60 | 289,722 |
| 2026-01-28 | ₹310.45 | ₹319.10 | ₹310.00 | ₹315.35 | 173,477 |
| 2026-01-27 | ₹321.25 | ₹321.95 | ₹304.50 | ₹308.90 | 1,661,309 |
| 2026-01-23 | ₹330.45 | ₹332.45 | ₹320.85 | ₹322.40 | 169,171 |
| 2026-01-22 | ₹335.70 | ₹336.90 | ₹329.20 | ₹330.45 | 149,608 |
| 2026-01-21 | ₹329.00 | ₹335.90 | ₹324.00 | ₹330.80 | 187,905 |
| 2026-01-20 | ₹337.95 | ₹337.95 | ₹327.05 | ₹329.45 | 214,607 |
| 2026-01-19 | ₹339.10 | ₹339.40 | ₹331.55 | ₹336.95 | 136,105 |
| 2026-01-16 | ₹344.25 | ₹346.70 | ₹337.90 | ₹340.85 | 176,719 |
| 2026-01-14 | ₹345.05 | ₹348.40 | ₹343.85 | ₹344.85 | 746,477 |
| 2026-01-13 | ₹347.05 | ₹347.45 | ₹342.65 | ₹346.30 | 163,386 |
| 2026-01-12 | ₹342.10 | ₹347.80 | ₹342.10 | ₹345.30 | 149,936 |
| 2026-01-09 | ₹350.10 | ₹352.00 | ₹344.60 | ₹346.60 | 102,712 |
| 2026-01-08 | ₹354.50 | ₹356.50 | ₹349.25 | ₹350.40 | 75,915 |
| 2026-01-07 | ₹355.50 | ₹356.90 | ₹352.00 | ₹354.95 | 117,570 |
| 2026-01-06 | ₹365.30 | ₹365.30 | ₹352.70 | ₹356.35 | 252,555 |
| 2026-01-05 | ₹369.70 | ₹371.05 | ₹361.60 | ₹363.90 | 166,396 |
| 2026-01-02 | ₹366.00 | ₹368.90 | ₹363.60 | ₹367.30 | 100,885 |
| 2026-01-01 | ₹368.25 | ₹370.20 | ₹364.55 | ₹366.10 | 45,668 |
EIH Hotels Share Price Performance Analysis (Jan 2003 - Jul 2026)
EIHOTEL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.84%
₹366.10 → ₹326.40
Year to Date
Price Volatility
5.40%
Low Volatility
Year to Date
Average Daily Volume
833,516
Year to Date Average
NSE Exchange
EIH Hotels Share Price History – Frequently Asked Questions
Common questions about EIHOTEL historical data and records. For live price, key ratios and fundamentals, see EIH Hotels share price screener.
What is the all-time high share price of EIH Hotels (EIHOTEL)?
The all-time high share price of EIH Hotels was ₹502.2 recorded on April 10, 2024 on the NSE exchange.
What is the all-time low share price of EIH Hotels (EIHOTEL)?
The all-time low share price of EIH Hotels was ₹17.71 recorded on April 28, 2003 on the NSE exchange.
How can I download EIHOTEL historical share price data?
You can download EIH 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 EIHOTEL shares?
The highest trading volume day for EIH Hotels was 32,932,881 shares traded on April 06, 2026 on the NSE exchange, with share price at ₹303.6.