NSE: EIHOTEL | Series: EQ
-
LTP
376.05
0.10 (0.03 %) -
Open
374.40
368.90 -
High
380.00
384.00 -
Low
370.60
364.00 -
Close
376.90
375.95 -
52W High
441.75
11 Dec, 2024 -
52W Low
305.00
18 Feb, 2025
Upper Circuit: 451.14
Lower Circuit: 300.76
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 374.40 | 380.00 | 370.60 | 376.05 | 376.90 | 0.95 | 0.25 | 441.75 | 305.00 | 227,787 | 8.58 Crore | 11,371 |
| 02 Apr, 2025 | 368.90 | 384.00 | 364.00 | 375.95 | 375.95 | 9.50 | 2.59 | 441.75 | 305.00 | 1,701,049 | 64.37 Crore | 37,097 |
| 01 Apr, 2025 | 352.00 | 377.00 | 350.20 | 366.20 | 366.45 | 12.95 | 3.66 | 441.75 | 305.00 | 452,753 | 16.54 Crore | 22,715 |
| 28 Mar, 2025 | 364.95 | 369.50 | 351.30 | 352.90 | 353.50 | -10.30 | -2.83 | 441.75 | 305.00 | 570,330 | 20.45 Crore | 23,147 |
| 27 Mar, 2025 | 362.40 | 386.70 | 350.15 | 365.50 | 363.80 | 1.40 | 0.39 | 441.75 | 305.00 | 827,440 | 30.16 Crore | 36,849 |
| 26 Mar, 2025 | 377.20 | 377.20 | 360.55 | 364.00 | 362.40 | -12.05 | -3.22 | 441.75 | 305.00 | 307,617 | 11.27 Crore | 17,286 |
| 25 Mar, 2025 | 378.00 | 379.30 | 368.60 | 378.00 | 374.45 | -3.50 | -0.93 | 441.75 | 305.00 | 290,598 | 10.86 Crore | 17,585 |
| 24 Mar, 2025 | 386.05 | 402.60 | 375.00 | 377.15 | 377.95 | -7.20 | -1.87 | 441.75 | 305.00 | 1,221,532 | 47.42 Crore | 40,189 |
| 21 Mar, 2025 | 359.50 | 389.90 | 357.75 | 385.00 | 385.15 | 25.20 | 7 | 441.75 | 305.00 | 699,453 | 26.26 Crore | 23,233 |
| 20 Mar, 2025 | 363.00 | 370.55 | 358.10 | 358.50 | 359.95 | -2.10 | -0.58 | 441.75 | 305.00 | 454,276 | 16.53 Crore | 19,974 |
| 19 Mar, 2025 | 368.65 | 371.00 | 361.00 | 361.75 | 362.05 | -4.10 | -1.12 | 441.75 | 305.00 | 608,645 | 22.22 Crore | 25,316 |
| 18 Mar, 2025 | 362.60 | 373.55 | 360.55 | 364.55 | 366.15 | 2.65 | 0.73 | 441.75 | 305.00 | 617,577 | 22.67 Crore | 20,267 |
| 17 Mar, 2025 | 356.20 | 372.85 | 353.70 | 360.70 | 363.50 | 4.40 | 1.23 | 441.75 | 305.00 | 1,001,205 | 36.28 Crore | 36,066 |
| 13 Mar, 2025 | 346.35 | 361.90 | 340.00 | 356.70 | 359.10 | 13.00 | 3.76 | 441.75 | 305.00 | 1,583,720 | 56.17 Crore | 49,401 |
| 12 Mar, 2025 | 339.60 | 352.00 | 336.30 | 345.10 | 346.10 | 5.00 | 1.47 | 441.75 | 305.00 | 582,842 | 20.09 Crore | 24,812 |
| 11 Mar, 2025 | 340.00 | 343.30 | 332.15 | 341.90 | 341.10 | 0.00 | 0 | 441.75 | 305.00 | 318,331 | 10.83 Crore | 13,579 |
| 10 Mar, 2025 | 339.00 | 343.90 | 333.40 | 341.85 | 341.10 | 1.35 | 0.4 | 441.75 | 305.00 | 543,071 | 18.39 Crore | 32,367 |
| 07 Mar, 2025 | 342.65 | 346.95 | 337.85 | 339.75 | 339.75 | -2.65 | -0.77 | 441.75 | 305.00 | 263,702 | 9.02 Crore | 13,984 |
| 06 Mar, 2025 | 345.00 | 347.35 | 338.30 | 344.50 | 342.40 | 1.10 | 0.32 | 441.75 | 305.00 | 307,355 | 10.53 Crore | 15,951 |
| 05 Mar, 2025 | 329.00 | 343.90 | 329.00 | 341.45 | 341.30 | 7.30 | 2.19 | 441.75 | 305.00 | 548,291 | 18.56 Crore | 40,822 |
| 04 Mar, 2025 | 320.00 | 336.55 | 314.65 | 335.00 | 334.00 | 12.50 | 3.89 | 441.75 | 305.00 | 628,969 | 20.61 Crore | 32,956 |