Historical Price

As on (16 Apr 2026 | 01:16)
Back To Homepage As on (16 Apr 2026 | 01:16)
EIH Ltd
Hotels
BSE Code 500840 ISIN Demat INE230A01023 Book Value 68.60 NSE Symbol EIHOTEL Div & Yield % 0.49 Market Cap (₹ Cr.) 19323.75 P/E 27.71 EPS 11.15 Face Value 2
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Mar 2026 374.90 272.00 273.60 39.32 24.80 25.09 17,109.96
Feb 2026 374.75 310.70 313.50 37.70 27.87 28.75 19,605.17
Jan 2026 371.00 304.95 313.55 34.69 27.45 28.75 19,608.29
Share Prices Of 2025
Dec 2025 391.25 358.00 367.90 37.03 32.67 33.73 23,007.15
Nov 2025 405.00 371.05 374.15 37.67 33.72 34.31 23,398.00
Oct 2025 414.90 360.50 390.00 40.11 32.60 35.76 24,389.20
Sep 2025 434.35 354.55 358.25 42.45 32.17 32.85 22,403.67
Aug 2025 426.95 350.05 399.45 39.94 31.27 36.63 24,980.17
Jul 2025 393.55 362.70 375.70 36.94 33.17 34.45 23,494.93
Jun 2025 385.60 340.40 369.45 35.96 30.82 33.88 23,104.08
May 2025 384.60 334.20 369.60 36.02 29.44 33.89 23,113.46
Apr 2025 397.15 335.25 370.35 36.96 29.33 33.96 23,160.36
Mar 2025 402.80 310.35 353.05 39.33 27.49 32.37 22,078.48
Feb 2025 399.00 293.45 319.10 44.67 28.82 34.35 19,955.37
Jan 2025 434.95 341.55 370.35 47.57 35.42 39.86 23,160.36
Share Prices Of 2024
Dec 2024 441.00 376.60 420.20 49.05 39.07 45.23 26,277.80
Nov 2024 391.90 348.80 379.35 46.50 36.75 40.83 23,723.19
Oct 2024 441.00 344.25 364.70 48.51 36.18 39.25 22,807.03
Sep 2024 406.00 365.00 379.10 45.96 38.21 40.80 23,707.56
Aug 2024 446.55 356.70 382.55 50.18 36.01 41.18 23,923.31
Jul 2024 445.05 393.30 440.35 48.58 41.60 47.40 27,537.91
Jun 2024 460.10 378.05 429.55 50.96 37.97 46.23 26,862.52
May 2024 566.00 413.80 432.35 71.43 44.22 46.54 27,037.62
Apr 2024 501.50 421.80 477.95 55.51 41.62 51.44 29,889.28
Mar 2024 473.65 366.30 448.80 53.80 37.45 48.31 28,066.34
Feb 2024 485.45 323.10 403.55 104.05 56.36 71.30 25,236.57
Jan 2024 329.35 248.45 327.80 58.46 43.52 57.91 20,499.44
Share Prices Of 2023
Dec 2023 255.40 222.75 249.50 46.62 37.34 44.08 15,602.84
Nov 2023 248.30 221.05 237.85 44.78 38.83 42.02 14,874.29
Oct 2023 242.30 205.30 224.80 43.90 34.98 39.72 14,058.19
Sep 2023 274.65 220.95 223.20 49.01 38.64 39.43 13,958.13
Aug 2023 251.75 205.05 249.25 44.92 35.16 44.04 15,587.20
Jul 2023 222.75 203.40 211.75 40.09 35.42 37.41 13,242.09
Jun 2023 220.25 205.05 211.95 39.85 35.77 37.45 13,254.59
May 2023 218.25 184.10 208.70 40.50 32.30 36.87 13,051.35
Apr 2023 192.75 162.25 188.85 34.76 27.82 33.37 11,810.00
Mar 2023 174.55 150.45 165.60 31.61 25.59 29.26 10,356.03
Feb 2023 178.00 155.65 157.25 0.00 0.00 0.00 9,833.85
Jan 2023 183.50 155.45 162.50 0.00 0.00 0.00 10,162.17
Share Prices Of 2022
Dec 2022 187.40 151.70 177.35 0.00 0.00 0.00 11,090.83
Nov 2022 196.90 163.05 178.70 0.00 0.00 0.00 11,175.26
Oct 2022 201.20 179.85 194.15 0.00 0.00 0.00 12,141.45
Sep 2022 205.45 157.70 186.15 0.00 0.00 0.00 11,641.15
Aug 2022 163.30 146.60 160.30 0.00 0.00 0.00 10,024.59
Jul 2022 158.90 124.35 151.00 0.00 0.00 0.00 9,443.00
Jun 2022 144.95 120.50 124.70 0.00 0.00 0.00 7,798.29
May 2022 169.40 123.60 135.00 0.00 0.00 0.00 8,442.42
Apr 2022 171.60 149.65 160.45 0.00 0.00 0.00 10,033.97
Mar 2022 162.65 121.65 154.30 0.00 0.00 0.00 9,649.37
Feb 2022 148.40 124.90 129.55 0.00 0.00 0.00 8,101.59
Jan 2022 154.90 123.35 140.45 0.00 0.00 0.00 8,783.24