Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE
781.45
-3.75(-0.48%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
781.45
-3.75(-0.48%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 753.55 | 781.45 | 781.45 | 819.9 | 753.55 | 2,300 |
| April 01, 2026 | 796.05 | 785.2 | 785.2 | 824.9 | 780.05 | 411 |
| March 30, 2026 | 810.8 | 779.15 | 779.15 | 810.8 | 740 | 1,833 |
| March 27, 2026 | 820 | 810.8 | 810.8 | 824 | 776.7 | 605 |
| March 25, 2026 | 785.15 | 789.9 | 789.9 | 830 | 774.5 | 1,011 |
| March 24, 2026 | 811.5 | 805.15 | 805.15 | 825 | 781 | 650 |
| March 23, 2026 | 835 | 777.85 | 777.85 | 835 | 747 | 2,927 |
| March 19, 2026 | 817.8 | 816 | 816 | 835.95 | 800 | 262 |
| March 18, 2026 | 821 | 830.25 | 830.25 | 839 | 803 | 865 |
| March 17, 2026 | 800.05 | 805 | 805 | 817.5 | 800 | 164 |
| March 16, 2026 | 825.95 | 810.7 | 810.7 | 825.95 | 789.95 | 1,269 |
| March 13, 2026 | 830 | 825.9 | 825.9 | 850 | 768 | 3,621 |
| March 12, 2026 | 836.65 | 831.3 | 831.3 | 850 | 815.35 | 579 |
| March 11, 2026 | 863.6 | 828.4 | 828.4 | 873.9 | 817 | 1,769 |
| March 10, 2026 | 847 | 846.7 | 846.7 | 855.8 | 838 | 556 |
| March 09, 2026 | 810 | 844.7 | 844.7 | 855 | 810 | 417 |
| March 06, 2026 | 887.45 | 865.2 | 865.2 | 889.7 | 851.15 | 1,092 |
| March 05, 2026 | 873.85 | 874.85 | 874.85 | 875.05 | 844.2 | 558 |
| March 02, 2026 | 882 | 859.6 | 859.6 | 885 | 855.15 | 2,183 |
| February 27, 2026 | 916 | 895.4 | 895.4 | 916 | 880 | 1,267 |
| February 26, 2026 | 903.5 | 894.35 | 894.35 | 914.9 | 876.1 | 906 |
| February 25, 2026 | 865 | 888.15 | 888.15 | 890 | 865 | 899 |
| February 24, 2026 | 916 | 879.45 | 879.45 | 916 | 870.05 | 218 |
| February 23, 2026 | 925.2 | 882.8 | 882.8 | 925.2 | 880 | 475 |
| February 20, 2026 | 865 | 907.05 | 0 | 916 | 865 | 848 |
| February 19, 2026 | 875 | 877.45 | 0 | 892.5 | 865.15 | 666 |
| February 18, 2026 | 885.05 | 866.65 | 0 | 885.05 | 863.15 | 2,659 |
| February 17, 2026 | 895.05 | 888.9 | 0 | 919 | 862 | 3,256 |
| February 16, 2026 | 929.15 | 891.15 | 0 | 950 | 881.2 | 2,616 |
| February 13, 2026 | 925 | 943.25 | 0 | 963 | 925 | 4,274 |
| February 12, 2026 | 927.15 | 958.6 | 0 | 962 | 922.05 | 1,242 |
| February 11, 2026 | 950 | 933.55 | 0 | 1,008.8 | 919.05 | 38,276 |
| February 10, 2026 | 898.9 | 893.75 | 0 | 912.5 | 891.2 | 146 |
| February 09, 2026 | 921.05 | 896.75 | 0 | 933 | 895 | 699 |
| February 06, 2026 | 943.35 | 915.55 | 0 | 950 | 900 | 1,230 |
| February 05, 2026 | 995 | 938.7 | 0 | 1,005 | 925.05 | 615 |
| February 04, 2026 | 889.95 | 986.25 | 0 | 1,003 | 889.95 | 11,646 |
| February 03, 2026 | 895.05 | 890 | 0 | 895.05 | 871.25 | 728 |
| February 02, 2026 | 890 | 886.9 | 0 | 895 | 869.95 | 968 |
| February 01, 2026 | 870.05 | 886.5 | 0 | 897.85 | 851 | 165 |
| January 30, 2026 | 885.6 | 863.7 | 0 | 890 | 850 | 1,016 |
| January 29, 2026 | 894.7 | 899.05 | 0 | 912 | 866.1 | 719 |
| January 28, 2026 | 889.95 | 892.3 | 0 | 895 | 875.05 | 385 |
| January 27, 2026 | 854.5 | 892.85 | 0 | 895 | 836 | 1,098 |
| January 23, 2026 | 881.75 | 854.5 | 0 | 895 | 833.6 | 728 |
| January 22, 2026 | 895 | 886.25 | 0 | 895 | 881 | 993 |
| January 21, 2026 | 881.95 | 880.3 | 0 | 885 | 830 | 1,657 |
| January 20, 2026 | 915.1 | 870.2 | 0 | 915.1 | 863.5 | 909 |
| January 19, 2026 | 870 | 901.05 | 0 | 920 | 870 | 1,073 |
| January 16, 2026 | 921.4 | 876.8 | 0 | 921.4 | 870 | 1,578 |
| January 14, 2026 | 921.65 | 928.3 | 0 | 945 | 880.15 | 752 |
| January 13, 2026 | 905 | 904.65 | 0 | 930.9 | 901 | 419 |
| January 12, 2026 | 901.3 | 937.7 | 0 | 959 | 870.1 | 12,314 |
| January 09, 2026 | 918.65 | 893.55 | 0 | 921.35 | 861 | 1,072 |
| January 08, 2026 | 935.8 | 919.95 | 0 | 935.8 | 904.55 | 848 |
| January 07, 2026 | 921 | 932.1 | 0 | 953.9 | 918.1 | 671 |
| January 06, 2026 | 947.9 | 925.85 | 0 | 950.05 | 915.9 | 449 |
| January 05, 2026 | 939.45 | 942.6 | 0 | 960 | 922.65 | 1,407 |
| January 02, 2026 | 990.35 | 926.4 | 0 | 995.75 | 910.9 | 6,658 |
| January 01, 2026 | 1,000.8 | 1,000.9 | 0 | 1,044.1 | 953.65 | 2,975 |