NSE: EIHOTEL | Series: EQ
-
LTP
413.50
-13.70 (-3.21 %) -
Open
426.90
422.00 -
High
431.35
429.25 -
Low
410.45
415.05 -
Close
412.25
427.20 -
52W High
441.75
11 Dec, 2024 -
52W Low
341.05
28 Oct, 2024
Upper Circuit: 512.64
Lower Circuit: 341.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 426.90 | 431.35 | 410.45 | 413.50 | 412.25 | -14.95 | -3.5 | 441.75 | 341.05 | 485,065 | 20.27 Crore | 21,432 |
| 19 Dec, 2024 | 422.00 | 429.25 | 415.05 | 426.00 | 427.20 | 4.75 | 1.12 | 441.75 | 341.05 | 502,260 | 21.34 Crore | 23,614 |
| 18 Dec, 2024 | 426.00 | 430.80 | 419.30 | 422.25 | 422.45 | -2.05 | -0.48 | 441.75 | 341.05 | 445,504 | 18.94 Crore | 21,223 |
| 17 Dec, 2024 | 426.60 | 428.85 | 421.15 | 425.00 | 424.50 | 0.45 | 0.11 | 441.75 | 341.05 | 422,547 | 17.96 Crore | 18,026 |
| 16 Dec, 2024 | 428.70 | 433.20 | 419.00 | 424.00 | 424.05 | -5.80 | -1.35 | 441.75 | 341.05 | 726,467 | 30.84 Crore | 28,884 |
| 13 Dec, 2024 | 423.00 | 434.00 | 416.50 | 428.00 | 429.85 | 6.10 | 1.44 | 441.75 | 341.05 | 976,403 | 41.50 Crore | 36,485 |
| 12 Dec, 2024 | 425.25 | 431.30 | 420.05 | 422.75 | 423.75 | -3.05 | -0.71 | 441.75 | 341.05 | 901,616 | 38.31 Crore | 23,849 |
| 11 Dec, 2024 | 406.00 | 441.75 | 405.60 | 426.20 | 426.80 | 21.05 | 5.19 | 441.75 | 341.05 | 3,484,366 | 149.59 Crore | 75,405 |
| 10 Dec, 2024 | 410.35 | 413.70 | 402.50 | 405.15 | 405.75 | -4.60 | -1.12 | 441.60 | 341.05 | 752,159 | 30.63 Crore | 18,722 |
| 09 Dec, 2024 | 413.85 | 422.00 | 406.10 | 409.10 | 410.35 | -1.10 | -0.27 | 441.60 | 341.05 | 954,567 | 39.61 Crore | 28,725 |
| 06 Dec, 2024 | 403.00 | 414.50 | 400.90 | 413.00 | 411.45 | 9.20 | 2.29 | 441.60 | 341.05 | 1,088,584 | 44.57 Crore | 33,841 |
| 05 Dec, 2024 | 398.45 | 403.80 | 391.00 | 402.00 | 402.25 | 5.75 | 1.45 | 441.60 | 341.05 | 562,953 | 22.50 Crore | 20,887 |
| 04 Dec, 2024 | 396.00 | 399.50 | 391.30 | 396.65 | 396.50 | 4.90 | 1.25 | 441.60 | 341.05 | 904,256 | 35.80 Crore | 28,628 |
| 03 Dec, 2024 | 376.15 | 397.00 | 376.15 | 396.00 | 391.60 | 12.55 | 3.31 | 441.60 | 341.05 | 819,875 | 31.80 Crore | 27,414 |
| 02 Dec, 2024 | 382.50 | 385.00 | 376.20 | 378.50 | 379.05 | -0.35 | -0.09 | 441.60 | 341.05 | 338,879 | 12.87 Crore | 14,082 |
| 29 Nov, 2024 | 375.95 | 381.20 | 366.15 | 378.40 | 379.40 | 4.60 | 1.23 | 441.60 | 341.05 | 687,565 | 25.88 Crore | 26,529 |
| 28 Nov, 2024 | 372.60 | 381.90 | 367.55 | 374.00 | 374.80 | 4.90 | 1.32 | 441.60 | 341.05 | 937,979 | 35.32 Crore | 29,491 |
| 27 Nov, 2024 | 364.20 | 378.00 | 362.30 | 370.00 | 369.90 | 7.15 | 1.97 | 441.60 | 341.05 | 628,731 | 23.32 Crore | 19,246 |
| 26 Nov, 2024 | 365.80 | 365.90 | 361.10 | 363.00 | 362.75 | -1.05 | -0.29 | 441.60 | 341.05 | 349,830 | 12.70 Crore | 9,558 |
| 25 Nov, 2024 | 372.85 | 375.25 | 362.40 | 363.80 | 363.80 | -3.00 | -0.82 | 441.60 | 341.05 | 523,251 | 19.16 Crore | 19,682 |