EIH Associated Hotels Limited Recent Share Price (BSE:523127)

BSE:523127 - EIH Associated Hotels Ltd. EIH Associated Hotels Limited
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
30 Jul 2003	INR	15.88	15.89	14.99	14.99	14.99	-0.5 (-3.23%)	900
29 Jul 2003	INR	14.36	15.49	14.36	15.49	15.49	+0.22 (+1.44%)	2,200
28 Jul 2003	INR	15	15.45	14.5	15.27	15.27	+0.17 (+1.13%)	900
25 Jul 2003	INR	14.65	15.1	14.65	15.1	15.1	-0.1 (-0.66%)	1,750
24 Jul 2003	INR	14.65	15.22	14.65	15.2	15.2	+0.05 (+0.33%)	1,500
23 Jul 2003	INR	14.25	16.8	14.25	15.15	15.15	+0.41 (+2.78%)	9,466
22 Jul 2003	INR	13.51	14.74	13.51	14.74	14.74	+1.24 (+9.19%)	151
21 Jul 2003	INR	13.09	14.54	13.09	13.5	13.5	0.0 (0.0%)	740
18 Jul 2003	INR	14.6	14.6	13.5	13.5	13.5	-0.9 (-6.25%)	2,000
17 Jul 2003	INR	13.81	14.4	13.81	14.4	14.4	+0.1 (+0.70%)	461
16 Jul 2003	INR	14.15	14.55	14.15	14.3	14.3	+0.1 (+0.70%)	2,300
15 Jul 2003	INR	14.06	14.5	14.06	14.2	14.2	+0.08 (+0.57%)	2,000
14 Jul 2003	INR	14.01	15.05	14	14.12	14.12	+0.09 (+0.64%)	4,600
11 Jul 2003	INR	13.25	15.99	13.25	14.03	14.03	-0.87 (-5.84%)	2,605
10 Jul 2003	INR	14.61	15.5	14.61	14.9	14.9	-1.1 (-6.88%)	840
9 Jul 2003	INR	15.5	16	15.06	16	16	-0.29 (-1.78%)	5,149
8 Jul 2003	INR	15.75	16.84	15.75	16.29	16.29	+0.81 (+5.23%)	9,002
7 Jul 2003	INR	14.5	15.5	14.4	15.48	15.48	+1.24 (+8.71%)	7,450
4 Jul 2003	INR	14	14.8	13.01	14.24	14.24	-0.39 (-2.67%)	2,773
3 Jul 2003	INR	14	15.5	14	14.63	14.63	-0.12 (-0.81%)	6,980
2 Jul 2003	INR	14.7	15.17	14	14.75	14.75	+1.15 (+8.46%)	3,132
1 Jul 2003	INR	14	15	13.6	13.6	13.6	-0.3 (-2.16%)	4,821
30 Jun 2003	INR	15.05	15.05	13.26	13.9	13.9	-1.8 (-11.46%)	15,101
27 Jun 2003	INR	17.5	17.5	14.6	15.7	15.7	-1.05 (-6.27%)	8,000
26 Jun 2003	INR	16.5	19	16	16.75	16.75	+0.12 (+0.72%)	23,209
25 Jun 2003	INR	17	17.5	16.3	16.63	16.63	+0.17 (+1.03%)	14,608
24 Jun 2003	INR	15.95	16.5	15.85	16.46	16.46	+0.86 (+5.51%)	6,150
23 Jun 2003	INR	16	17	15.6	15.6	15.6	+1.25 (+8.71%)	7,090
20 Jun 2003	INR	14.25	15.9	14.25	14.35	14.35	-1.15 (-7.42%)	2,803
19 Jun 2003	INR	14.65	15.8	14.6	15.5	15.5	+0.85 (+5.80%)	4,100

See Xignite Response |