Stockint.com

Loading a wholistic market research tool


Stock History for: EIHOTEL, EIH Limited, INE230A01023, Listing: 08-Feb-1995

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 441.75 Mkt_Cap Category: Small-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 11-Dec-2024 Bumper: 364.35; Drift%: 9.35
Industry: Leisure Services Face Value: 2; VWAP21: 384.80 Low52 Price: 305.0 Barrier: 366.2; Drift%: 8.89
Basic Industry: Hotels & Resorts Total Equity: 625,364,182 Low52 Date: 18-Feb-2025 SHP: 32.85 / 5.92 / 13.78 / 47.46
Q M W D
Trend Indicator
SiS14: 17
High/Low Price Quarter: 435.1 / 305.0 Month: 393.4 / 362.2 Week: 426.0 / 352.5 Day: 409.4 / 400.8 Sis67: 9
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 405.00 409.40 400.80 401.95 404.70 -0.86 25,136.51 453,197 5.50 278,216 7.84 11.26 9
2 26-Aug 411.20 411.90 401.10 405.45 404.92 -1.40 25,355.39 435,784 5.29 254,741 7.18 10.31 9
3 25-Aug 408.95 412.30 404.10 411.20 409.08 1.23 25,714.98 571,355 6.93 343,434 9.68 14.05 12
4 22-Aug 406.00 418.70 403.85 406.20 409.73 0.97 25,402.29 1,049,812 12.74 430,345 12.13 17.63 14
5 21-Aug 402.00 405.80 397.00 402.30 400.94 0.20 25,158.40 2,713,316 32.91 2,323,948 65.50 93.18 78
6 20-Aug 387.00 404.00 385.25 401.50 398.72 4.23 25,108.37 1,989,661 24.14 1,172,885 33.06 46.77 40
7 19-Aug 388.95 390.70 382.85 385.20 387.09 -0.28 24,089.03 273,920 3.32 108,303 3.05 4.19 4
8 18-Aug 393.85 394.75 384.20 386.30 389.65 -1.48 24,157.82 400,038 4.85 160,350 4.52 6.25 5
9 14-Aug 408.25 409.50 390.00 392.10 397.62 -6.30 24,520.53 1,751,605 21.25 365,436 10.30 14.53 12
10 13-Aug 365.20 426.00 364.35 418.45 409.99 14.80 26,168.36 10,670,976 129.45 1,365,260 38.48 55.97 46
11 12-Aug 360.00 365.20 359.10 364.50 363.07 1.35 22,794.52 82,434 1.00 41,949 1.18 1.52 1
12 11-Aug 354.10 361.00 352.50 359.65 357.03 1.11 22,491.22 88,954 1.08 35,477 1.00 1.27 1
13 08-Aug 360.00 366.00 354.35 355.70 359.77 -1.03 22,244.20 256,047 3.11 131,202 3.70 4.72 4
14 07-Aug 365.20 366.20 351.85 359.40 357.08 -1.68 22,475.59 389,554 4.73 209,539 5.91 7.48 7
15 06-Aug 367.00 371.00 360.70 365.55 364.44 -1.69 22,860.19 431,472 5.23 221,421 6.24 8.07 7
16 05-Aug 378.00 379.90 369.55 371.85 373.87 -1.50 23,254.17 217,728 2.64 113,354 3.20 4.24 4
17 04-Aug 378.00 383.95 370.50 377.50 377.03 0.31 23,607.50 288,544 3.50 102,882 2.90 3.88 3
18 01-Aug 375.00 384.00 375.00 376.35 379.43 0.23 23,535.58 156,659 1.90 74,433 2.10 2.82 3
19 31-Jul 371.20 381.60 371.20 375.50 377.17 -1.16 23,482.43 192,858 2.34 88,520 2.50 3.34 3
20 30-Jul 380.05 386.50 378.10 379.90 381.68 0.24 23,757.59 292,914 3.55 178,785 5.04 6.82 6
21 29-Jul 378.40 381.50 374.05 379.00 377.79 0.73 23,701.00 178,569 2.17 87,620 2.47 3.31 3
22 28-Jul 375.00 380.00 372.00 376.25 376.82 0.28 23,529.33 408,350 4.95 300,896 8.48 11.34 10
23 25-Jul 386.90 386.90 374.20 375.20 378.10 -3.21 23,463.66 194,558 2.36 110,315 3.11 4.17 4
24 24-Jul 385.05 390.95 385.05 387.65 388.06 0.96 24,242.24 317,816 3.86 180,404 5.08 7.00 6
25 23-Jul 381.90 385.00 374.85 383.95 380.28 0.95 24,010.86 232,581 2.82 126,586 3.57 4.81 4
26 22-Jul 382.00 390.95 379.00 380.35 383.82 -0.51 23,785.73 265,877 3.23 84,437 2.38 3.24 3
27 21-Jul 380.95 384.00 377.30 382.30 381.77 0.47 23,907.67 224,251 2.72 117,477 3.31 4.48 4
28 18-Jul 385.50 386.35 376.80 380.50 380.81 -1.04 23,795.11 258,735 3.14 132,624 3.74 5.05 4
29 17-Jul 382.75 393.40 381.25 384.50 387.72 1.08 24,045.25 942,941 11.44 443,080 12.49 17.18 15
30 16-Jul 376.45 384.10 375.30 380.40 380.05 0.42 23,788.85 199,743 2.42 99,207 2.80 3.77 3
31 15-Jul 374.50 380.80 374.50 378.80 378.37 0.80 23,688.80 193,056 2.34 106,277 3.00 4.02 4
32 14-Jul 375.20 379.90 374.50 375.80 376.48 -0.44 23,501.19 155,326 1.88 73,402 2.07 2.76 2
33 11-Jul 380.90 383.75 374.00 377.45 377.88 -0.91 23,604.37 295,689 3.59 164,428 4.63 6.21 6
34 10-Jul 379.50 383.00 376.20 380.90 379.65 1.26 23,820.12 387,935 4.71 266,563 7.51 10.12 9
35 09-Jul 372.60 379.00 371.65 376.15 375.34 1.24 23,523.07 678,736 8.23 493,748 13.92 18.53 17
36 08-Jul 368.60 375.90 367.25 371.55 371.10 0.79 23,235.41 1,388,214 16.84 952,613 26.85 35.35 32
37 07-Jul 366.40 370.35 365.00 368.65 367.89 0.60 23,054.05 119,980 1.46 65,260 1.84 2.40 2
38 04-Jul 367.55 371.50 364.40 366.45 367.49 -0.41 22,916.47 132,599 1.61 63,802 1.80 2.34 2
39 03-Jul 363.85 370.50 363.10 367.95 368.04 1.13 23,010.28 305,670 3.71 177,863 5.01 6.55 6
40 02-Jul 367.90 371.40 362.20 363.85 364.65 -1.02 22,753.88 135,772 1.65 75,518 2.13 2.75 3
41 01-Jul 371.60 371.60 364.00 367.60 367.30 -0.47 22,988.39 165,285 2.01 90,056 2.54 3.31 3
42 30-Jun 358.35 370.40 358.35 369.35 367.33 3.07 23,097.83 441,689 5.36 199,000 5.61 7.31 7
43 27-Jun 366.80 368.00 357.00 358.35 359.45 -1.66 22,409.93 1,093,188 13.26 888,780 25.05 31.95 30
44 26-Jun 365.35 370.90 362.10 364.40 365.42 0.26 22,788.27 317,177 3.85 135,834 3.83 4.96 5
45 25-Jun 349.80 365.60 349.80 363.45 359.90 3.99 22,728.86 484,553 5.88 237,812 6.70 8.56 8
46 24-Jun 350.00 353.00 345.00 349.50 349.28 1.00 21,856.48 325,360 3.95 151,368 4.27 5.29 5
47 23-Jun 343.10 349.30 341.40 346.05 346.50 0.44 21,640.73 145,143 1.76 68,896 1.94 2.39 2
48 20-Jun 347.50 351.15 340.50 344.55 344.71 -0.48 21,546.92 835,118 10.13 549,318 15.48 18.94 19
49 19-Jun 353.80 355.50 344.10 346.20 348.57 -1.98 21,650.11 214,203 2.60 118,267 3.33 4.12 4
50 18-Jun 354.80 358.40 351.20 353.20 354.34 -0.41 22,087.86 193,864 2.35 90,117 2.54 3.19 3
51 17-Jun 360.00 362.90 353.00 354.65 357.59 -1.25 22,178.54 263,847 3.20 142,503 4.02 5.10 5
52 16-Jun 367.70 367.70 354.00 359.15 358.48 0.06 22,459.95 352,473 4.28 120,795 3.40 4.33 4
53 13-Jun 355.00 363.65 354.00 358.95 359.08 -1.56 22,447.45 315,454 3.83 137,899 3.89 4.95 5
54 12-Jun 374.40 376.65 363.15 364.65 368.85 -2.16 22,803.90 198,377 2.41 100,241 2.83 3.70 3
55 11-Jun 382.00 382.75 371.10 372.70 375.61 -1.68 23,307.32 310,762 3.77 169,445 4.78 6.36 6
56 10-Jun 382.75 385.70 375.60 379.05 381.80 -0.51 23,704.43 363,484 4.41 149,668 4.22 5.71 5
57 09-Jun 376.45 384.80 374.05 381.00 380.05 1.71 23,826.00 496,075 6.02 254,667 7.18 9.68 9
58 06-Jun 376.80 379.90 374.20 374.60 376.09 0.01 23,426.14 384,642 4.67 257,254 7.25 9.68 9
59 05-Jun 375.90 379.00 372.80 374.55 374.75 0.20 23,423.02 207,991 2.52 122,949 3.47 4.61 4
60 04-Jun 376.95 378.10 371.85 373.80 375.57 -0.27 23,376.11 280,050 3.40 201,490 5.68 7.57 7
61 03-Jun 380.90 383.25 370.30 374.80 376.61 -0.56 23,438.65 235,973 2.86 120,307 3.39 4.53 4
62 02-Jun 373.65 380.50 370.65 376.90 376.94 1.98 23,569.98 437,331 5.31 167,542 4.72 6.32 6
63 30-May 365.35 373.90 364.05 369.60 369.83 1.16 23,113.46 338,286 4.10 183,156 5.16 6.77 6
64 29-May 368.80 368.80 362.25 365.35 364.95 0.10 22,847.68 830,929 10.08 723,208 20.38 26.39 24
65 28-May 372.00 374.20 364.00 365.00 367.65 -1.15 22,825.00 238,273 2.89 131,714 3.71 4.84 4
66 27-May 371.80 374.00 366.70 369.25 369.95 -0.24 23,091.57 249,715 3.03 138,483 3.90 5.12 5
67 26-May 374.90 377.70 369.05 370.15 372.56 -0.94 23,147.86 207,293 2.51 117,852 3.32 4.39 4

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS