EIHOTEL.NS Historical Prices | EIH LIMITED DEP RS Stock

STI

1.77%

EIH Ltd. (EIHOTEL.NS)

-NSE

58.40 0.40(0.68%) 24 May 17:59 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May 2013	59.20	60.00	58.15	58.80	49,900	58.80
22 May 2013	60.00	60.90	59.65	60.00	66,600	60.00
21 May 2013	61.80	61.80	60.20	60.45	43,700	60.45
20 May 2013	60.80	61.20	60.00	60.45	52,400	60.45
17 May 2013	62.75	62.75	60.10	60.25	34,400	60.25
16 May 2013	60.80	61.40	60.10	60.30	34,600	60.30
15 May 2013	61.05	62.00	60.60	60.85	41,700	60.85
14 May 2013	61.70	61.90	60.50	60.95	28,600	60.95
13 May 2013	63.00	63.15	61.55	61.70	39,400	61.70
10 May 2013	62.75	63.75	62.10	62.45	68,500	62.45
9 May 2013	65.40	65.70	62.10	63.00	528,200	63.00
8 May 2013	60.00	65.00	59.55	64.65	279,200	64.65
7 May 2013	59.65	61.10	59.50	60.00	61,300	60.00
6 May 2013	60.50	60.60	59.25	60.05	32,600	60.05
3 May 2013	59.00	60.90	59.00	60.00	18,200	60.00
2 May 2013	61.45	61.45	59.75	60.55	33,400	60.55
1 May 2013	61.25	61.25	61.25	61.25	0	61.25
30 Apr 2013	60.15	61.85	60.10	61.25	74,400	61.25
29 Apr 2013	60.00	60.60	59.00	60.15	32,200	60.15
26 Apr 2013	59.80	60.90	59.30	60.00	94,400	60.00
25 Apr 2013	59.85	60.00	58.50	59.75	57,000	59.75
24 Apr 2013	58.85	58.85	58.85	58.85	0	58.85
23 Apr 2013	59.00	59.25	57.65	58.85	41,900	58.85
22 Apr 2013	55.00	58.25	55.00	57.75	108,000	57.75
19 Apr 2013	55.95	55.95	55.95	55.95	0	55.95
18 Apr 2013	56.00	56.25	55.35	55.95	28,700	55.95
17 Apr 2013	55.90	56.90	55.50	55.90	28,400	55.90
16 Apr 2013	56.55	56.65	55.60	55.90	18,300	55.90
15 Apr 2013	55.80	56.80	55.15	56.00	21,700	56.00
12 Apr 2013	55.85	56.25	54.70	55.50	32,900	55.50
11 Apr 2013	54.80	56.45	54.80	55.25	32,200	55.25
10 Apr 2013	55.65	56.25	55.00	55.45	63,000	55.45
9 Apr 2013	56.65	56.65	55.30	55.55	24,700	55.55
8 Apr 2013	57.00	57.00	55.60	56.05	16,500	56.05
5 Apr 2013	56.65	56.95	55.00	55.50	54,600	55.50
4 Apr 2013	57.70	57.70	55.80	56.00	55,000	56.00
3 Apr 2013	57.95	60.35	57.00	57.70	73,700	57.70
2 Apr 2013	55.10	58.25	55.10	57.95	36,900	57.95
1 Apr 2013	55.95	56.40	55.20	56.00	49,400	56.00
29 Mar 2013	55.15	55.15	55.15	55.15	0	55.15
28 Mar 2013	55.05	56.00	55.00	55.15	115,300	55.15
27 Mar 2013	55.40	55.40	55.40	55.40	0	55.40
26 Mar 2013	55.75	56.95	54.65	55.40	51,800	55.40
25 Mar 2013	56.55	57.00	55.55	55.80	103,200	55.80
22 Mar 2013	58.00	58.15	56.25	56.55	72,000	56.55
21 Mar 2013	59.00	59.00	57.10	58.25	57,500	58.25
20 Mar 2013	59.25	59.80	58.05	58.30	80,700	58.30
19 Mar 2013	60.60	60.70	59.30	59.70	46,900	59.70
18 Mar 2013	61.55	61.75	60.50	60.75	36,700	60.75
15 Mar 2013	62.40	62.50	61.40	61.60	18,900	61.60
14 Mar 2013	62.10	62.70	61.00	62.40	27,300	62.40
13 Mar 2013	62.10	63.30	61.70	62.10	44,900	62.10
12 Mar 2013	63.10	63.55	62.15	62.50	49,400	62.50
11 Mar 2013	63.95	64.00	62.85	63.25	36,200	63.25
8 Mar 2013	64.00	64.75	63.60	63.95	21,900	63.95
7 Mar 2013	63.90	64.60	63.00	64.45	33,300	64.45
6 Mar 2013	62.85	64.00	62.80	63.20	17,300	63.20
5 Mar 2013	61.05	63.00	61.05	62.60	38,500	62.60
4 Mar 2013	62.55	63.00	60.00	60.95	82,000	60.95
1 Mar 2013	63.55	63.80	62.30	62.55	47,900	62.55
28 Feb 2013	66.20	66.20	63.20	63.75	60,800	63.75
27 Feb 2013	65.10	66.50	64.50	65.30	53,200	65.30
26 Feb 2013	65.75	66.20	64.80	65.35	99,000	65.35
25 Feb 2013	66.95	68.00	65.75	66.15	67,100	66.15
22 Feb 2013	66.15	66.60	65.45	66.30	48,300	66.30
21 Feb 2013	67.00	67.30	66.10	66.40	21,200	66.40
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On EIHOTEL.NS

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

EIH Ltd. (EIHOTEL.NS)