NSE: EIHAHOTELS | Series: EQ
-
LTP
418.95
-1.70 (-0.4 %) -
Open
422.00
414.95 -
High
424.00
426.90 -
Low
415.45
412.70 -
Close
420.75
420.65 -
52W High
438.00
11 Dec, 2024 -
52W Low
335.45
25 Oct, 2024
Upper Circuit: 504.78
Lower Circuit: 336.52
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 422.00 | 424.00 | 415.45 | 418.95 | 420.75 | 0.10 | 0.02 | 438.00 | 335.45 | 47,555 | 2.00 Crore | 2,144 |
| 19 Dec, 2024 | 414.95 | 426.90 | 412.70 | 422.00 | 420.65 | -0.55 | -0.13 | 438.00 | 335.45 | 52,148 | 2.19 Crore | 2,896 |
| 18 Dec, 2024 | 424.00 | 431.90 | 414.75 | 419.50 | 421.20 | 2.25 | 0.54 | 438.00 | 335.45 | 52,881 | 2.24 Crore | 2,531 |
| 17 Dec, 2024 | 426.90 | 428.40 | 415.25 | 419.10 | 418.95 | -4.05 | -0.96 | 438.00 | 335.45 | 36,214 | 1.53 Crore | 1,967 |
| 16 Dec, 2024 | 421.50 | 428.05 | 415.55 | 424.90 | 423.00 | 3.10 | 0.74 | 438.00 | 335.45 | 79,146 | 3.34 Crore | 3,190 |
| 13 Dec, 2024 | 419.00 | 423.05 | 407.90 | 421.50 | 419.90 | 3.10 | 0.74 | 438.00 | 335.45 | 73,641 | 3.06 Crore | 4,104 |
| 12 Dec, 2024 | 420.10 | 425.50 | 412.00 | 417.50 | 416.80 | -0.05 | -0.01 | 438.00 | 335.45 | 56,108 | 2.35 Crore | 3,224 |
| 11 Dec, 2024 | 407.00 | 438.00 | 403.15 | 420.00 | 416.85 | 9.25 | 2.27 | 438.00 | 335.45 | 213,863 | 9.01 Crore | 8,075 |
| 10 Dec, 2024 | 411.65 | 413.45 | 404.00 | 405.30 | 407.60 | -3.30 | -0.8 | 419.00 | 335.45 | 18,879 | 76.92 Lakh | 1,405 |
| 09 Dec, 2024 | 415.20 | 419.00 | 402.00 | 411.00 | 410.90 | 0.45 | 0.11 | 419.00 | 335.45 | 66,067 | 2.71 Crore | 3,209 |
| 06 Dec, 2024 | 408.85 | 417.50 | 405.55 | 410.00 | 410.45 | 5.65 | 1.4 | 418.40 | 335.45 | 98,361 | 4.07 Crore | 4,050 |
| 05 Dec, 2024 | 401.25 | 408.40 | 395.30 | 406.50 | 404.80 | 2.15 | 0.53 | 418.40 | 335.45 | 76,259 | 3.07 Crore | 2,914 |
| 04 Dec, 2024 | 408.30 | 408.30 | 399.55 | 402.00 | 402.65 | -2.45 | -0.6 | 418.40 | 335.45 | 41,674 | 1.68 Crore | 1,903 |
| 03 Dec, 2024 | 403.00 | 409.50 | 402.00 | 405.00 | 405.10 | 2.45 | 0.61 | 418.40 | 335.45 | 34,501 | 1.40 Crore | 1,758 |
| 02 Dec, 2024 | 404.85 | 416.00 | 399.00 | 407.85 | 402.65 | -2.20 | -0.54 | 418.40 | 335.45 | 81,272 | 3.30 Crore | 7,505 |
| 29 Nov, 2024 | 404.10 | 409.00 | 388.50 | 400.55 | 404.85 | 7.45 | 1.87 | 418.40 | 335.45 | 45,098 | 1.82 Crore | 2,941 |
| 28 Nov, 2024 | 394.00 | 406.00 | 388.50 | 401.00 | 397.40 | 6.75 | 1.73 | 418.40 | 335.45 | 70,189 | 2.80 Crore | 4,376 |
| 27 Nov, 2024 | 382.10 | 396.00 | 377.15 | 390.00 | 390.65 | 8.55 | 2.24 | 418.40 | 335.45 | 48,262 | 1.88 Crore | 3,087 |
| 26 Nov, 2024 | 382.15 | 386.40 | 380.60 | 380.65 | 382.10 | -0.05 | -0.01 | 418.40 | 335.45 | 15,082 | 57.82 Lakh | 1,896 |
| 25 Nov, 2024 | 385.85 | 388.35 | 380.50 | 383.00 | 382.15 | -1.45 | -0.38 | 418.40 | 335.45 | 26,023 | 1.00 Crore | 1,112 |