EIH Limited (500840.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 458.05 | 467.65 | 448.25 | 455.20 | 455.20 | 37,014 |
| 24 Apr 2024 | 478.10 | 478.10 | 446.60 | 454.35 | 454.35 | 23,538 |
| 23 Apr 2024 | 486.05 | 486.05 | 462.20 | 467.50 | 467.50 | 35,907 |
| 22 Apr 2024 | 452.45 | 486.35 | 447.65 | 478.45 | 478.45 | 52,306 |
| 19 Apr 2024 | 442.25 | 456.10 | 436.50 | 451.90 | 451.90 | 47,640 |
| 18 Apr 2024 | 471.55 | 471.55 | 448.00 | 453.50 | 453.50 | 106,157 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 453.25 | 474.95 | 453.25 | 468.10 | 468.10 | 61,572 |
| 15 Apr 2024 | 450.05 | 470.70 | 439.55 | 462.50 | 462.50 | 96,954 |
| 12 Apr 2024 | 485.05 | 488.00 | 472.00 | 475.65 | 475.65 | 28,696 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 493.00 | 501.50 | 476.30 | 491.05 | 491.05 | 60,932 |
| 09 Apr 2024 | 483.45 | 492.55 | 475.65 | 490.75 | 490.75 | 17,136 |
| 08 Apr 2024 | 479.30 | 489.55 | 473.20 | 483.05 | 483.05 | 29,434 |
| 05 Apr 2024 | 466.65 | 496.25 | 466.65 | 479.20 | 479.20 | 94,058 |
| 04 Apr 2024 | 470.20 | 479.95 | 467.55 | 472.10 | 472.10 | 35,202 |
| 03 Apr 2024 | 469.55 | 472.25 | 457.90 | 470.40 | 470.40 | 42,055 |
| 02 Apr 2024 | 479.25 | 487.00 | 421.80 | 460.15 | 460.15 | 40,905 |
| 01 Apr 2024 | 463.55 | 483.20 | 463.00 | 474.85 | 474.85 | 46,690 |
| 28 Mar 2024 | 440.00 | 473.65 | 440.00 | 448.80 | 448.80 | 44,326 |
| 27 Mar 2024 | 448.50 | 456.00 | 432.00 | 439.20 | 439.20 | 126,565 |
| 26 Mar 2024 | 423.30 | 448.25 | 423.30 | 442.55 | 442.55 | 78,523 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 426.00 | 426.00 | 415.55 | 421.70 | 421.70 | 73,645 |
| 21 Mar 2024 | 421.45 | 422.55 | 415.50 | 418.90 | 418.90 | 43,896 |
| 20 Mar 2024 | 397.60 | 421.00 | 396.60 | 416.15 | 416.15 | 132,349 |
| 19 Mar 2024 | 403.65 | 408.45 | 396.00 | 398.90 | 398.90 | 84,501 |
| 18 Mar 2024 | 408.20 | 419.50 | 403.00 | 405.60 | 405.60 | 83,810 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 382.00 | 427.10 | 378.05 | 418.75 | 418.75 | 94,789 |
| 13 Mar 2024 | 404.70 | 409.60 | 366.30 | 385.65 | 385.65 | 60,509 |
| 12 Mar 2024 | 418.45 | 418.45 | 402.05 | 406.20 | 406.20 | 26,997 |
| 11 Mar 2024 | 425.35 | 429.70 | 411.90 | 414.05 | 414.05 | 46,670 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 428.10 | 429.75 | 420.30 | 424.55 | 424.55 | 97,368 |
| 06 Mar 2024 | 432.75 | 432.75 | 415.75 | 428.10 | 428.10 | 80,891 |
| 05 Mar 2024 | 416.05 | 431.00 | 414.95 | 427.35 | 427.35 | 123,203 |
| 04 Mar 2024 | 406.30 | 428.45 | 406.30 | 414.00 | 414.00 | 48,920 |
| 01 Mar 2024 | 405.00 | 413.05 | 403.40 | 406.30 | 406.30 | 17,830 |
| 29 Feb 2024 | 394.00 | 407.30 | 384.80 | 403.55 | 403.55 | 28,529 |
| 28 Feb 2024 | 398.40 | 400.85 | 390.60 | 392.80 | 392.80 | 52,087 |
| 27 Feb 2024 | 409.80 | 409.80 | 396.40 | 399.00 | 399.00 | 11,364 |
| 26 Feb 2024 | 414.75 | 414.80 | 398.55 | 404.50 | 404.50 | 14,387 |
| 23 Feb 2024 | 401.45 | 411.15 | 397.75 | 406.90 | 406.90 | 56,712 |
| 22 Feb 2024 | 406.35 | 409.95 | 391.15 | 398.40 | 398.40 | 85,401 |
| 21 Feb 2024 | 401.60 | 423.00 | 396.00 | 400.80 | 400.80 | 152,071 |
| 20 Feb 2024 | 405.20 | 485.45 | 390.05 | 400.15 | 400.15 | 225,475 |
| 16 Feb 2024 | 411.55 | 413.65 | 390.65 | 394.40 | 394.40 | 65,494 |
| 15 Feb 2024 | 397.00 | 413.00 | 394.20 | 409.60 | 409.60 | 128,044 |
| 14 Feb 2024 | 372.15 | 415.10 | 372.15 | 391.60 | 391.60 | 57,215 |
| 13 Feb 2024 | 383.10 | 399.30 | 363.70 | 389.70 | 389.70 | 32,815 |
| 12 Feb 2024 | 398.75 | 411.75 | 385.30 | 390.70 | 390.70 | 25,730 |
| 09 Feb 2024 | 414.15 | 420.50 | 387.10 | 406.80 | 406.80 | 58,391 |
| 08 Feb 2024 | 427.95 | 428.10 | 407.15 | 413.20 | 413.20 | 183,315 |
| 07 Feb 2024 | 390.10 | 426.15 | 383.50 | 425.30 | 425.30 | 499,077 |
| 06 Feb 2024 | 349.50 | 358.10 | 344.60 | 355.15 | 355.15 | 104,348 |
| 05 Feb 2024 | 344.00 | 347.95 | 335.50 | 344.30 | 344.30 | 62,064 |
| 02 Feb 2024 | 330.45 | 341.15 | 327.00 | 339.00 | 339.00 | 30,835 |
| 01 Feb 2024 | 329.50 | 329.50 | 323.10 | 327.25 | 327.25 | 18,533 |
| 31 Jan 2024 | 325.15 | 329.35 | 319.65 | 327.80 | 327.80 | 29,118 |
| 30 Jan 2024 | 324.00 | 324.65 | 313.15 | 319.05 | 319.05 | 107,535 |
| 29 Jan 2024 | 313.55 | 325.00 | 309.60 | 323.45 | 323.45 | 1,586,500 |
| 26 Jan 2024 | 310.25 | 310.25 | 310.25 | 310.25 | 310.25 | - |
| 25 Jan 2024 | 308.75 | 314.65 | 307.35 | 310.25 | 310.25 | 48,887 |
| 24 Jan 2024 | 298.65 | 315.95 | 297.45 | 308.65 | 308.65 | 64,991 |
| 23 Jan 2024 | 303.10 | 316.00 | 293.35 | 295.30 | 295.30 | 268,594 |
| 22 Jan 2024 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
| 19 Jan 2024 | 284.90 | 292.70 | 283.50 | 288.95 | 288.95 | 41,893 |
| 18 Jan 2024 | 282.05 | 290.35 | 274.90 | 284.65 | 284.65 | 59,006 |
| 17 Jan 2024 | 287.90 | 288.90 | 280.80 | 282.45 | 282.45 | 30,724 |
| 16 Jan 2024 | 290.15 | 293.85 | 285.40 | 289.20 | 289.20 | 52,085 |
| 12 Jan 2024 | 279.55 | 282.90 | 276.10 | 280.75 | 280.75 | 28,077 |
| 11 Jan 2024 | 275.40 | 282.90 | 275.40 | 278.00 | 278.00 | 78,994 |
| 10 Jan 2024 | 275.50 | 281.75 | 274.50 | 275.95 | 275.95 | 69,881 |
| 09 Jan 2024 | 271.50 | 279.45 | 271.50 | 275.30 | 275.30 | 52,792 |
| 08 Jan 2024 | 277.90 | 278.50 | 270.70 | 271.35 | 271.35 | 36,395 |
| 05 Jan 2024 | 283.30 | 287.35 | 275.00 | 278.95 | 278.95 | 160,266 |
| 04 Jan 2024 | 271.00 | 287.40 | 269.70 | 280.55 | 280.55 | 136,317 |
| 03 Jan 2024 | 266.10 | 270.00 | 263.25 | 268.90 | 268.90 | 205,755 |
| 02 Jan 2024 | 250.25 | 268.50 | 249.10 | 265.55 | 265.55 | 246,677 |
| 29 Dec 2023 | 244.35 | 250.00 | 243.55 | 249.50 | 249.50 | 53,455 |
| 28 Dec 2023 | 241.80 | 244.35 | 241.80 | 243.10 | 243.10 | 64,326 |
| 27 Dec 2023 | 242.00 | 243.85 | 240.30 | 242.15 | 242.15 | 27,517 |
| 26 Dec 2023 | 240.80 | 242.10 | 236.00 | 241.30 | 241.30 | 25,126 |
| 22 Dec 2023 | 233.05 | 238.40 | 233.05 | 237.40 | 237.40 | 54,720 |
| 21 Dec 2023 | 227.90 | 235.10 | 222.75 | 234.75 | 234.75 | 66,496 |
| 20 Dec 2023 | 244.00 | 245.25 | 227.30 | 228.35 | 228.35 | 68,018 |
| 19 Dec 2023 | 245.45 | 248.50 | 242.00 | 243.10 | 243.10 | 64,030 |
| 18 Dec 2023 | 243.60 | 249.90 | 242.85 | 245.25 | 245.25 | 25,529 |
| 15 Dec 2023 | 244.40 | 246.65 | 242.10 | 243.60 | 243.60 | 17,909 |
| 14 Dec 2023 | 242.60 | 245.10 | 240.30 | 242.55 | 242.55 | 78,619 |
| 13 Dec 2023 | 246.30 | 246.30 | 239.00 | 241.55 | 241.55 | 57,450 |
| 12 Dec 2023 | 250.65 | 251.35 | 243.00 | 244.80 | 244.80 | 35,083 |
| 11 Dec 2023 | 249.10 | 251.65 | 246.50 | 248.45 | 248.45 | 73,466 |
| 08 Dec 2023 | 250.85 | 255.40 | 243.25 | 247.20 | 247.20 | 93,241 |
| 07 Dec 2023 | 236.10 | 250.75 | 236.10 | 249.35 | 249.35 | 216,418 |
| 06 Dec 2023 | 240.00 | 241.30 | 238.40 | 239.30 | 239.30 | 26,760 |
| 05 Dec 2023 | 240.00 | 244.50 | 238.00 | 239.70 | 239.70 | 25,830 |
| 04 Dec 2023 | 239.85 | 242.90 | 237.35 | 238.55 | 238.55 | 46,673 |
| 01 Dec 2023 | 240.00 | 240.00 | 234.60 | 236.20 | 236.20 | 68,707 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.