Eldeco Housing and Industries Limited - ELDEHSG.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	976.8	932.2	932.2	976.9	915.55	756
December 23, 2025	924.9	968.15	968.15	985	899.95	6,783
December 22, 2025	941.95	920.4	920.4	943.9	905	2,064
December 19, 2025	993.75	941.95	941.95	996.5	920	2,150
December 18, 2025	980	977.1	977.1	988.4	952.1	7,536
December 17, 2025	896.95	987.45	987.45	999	885.1	31,587
December 16, 2025	861	896.95	896.95	908	861	8,348
December 15, 2025	954.5	886.9	886.9	959.95	866.7	3,692
December 12, 2025	867.05	935.2	935.2	940	867.05	2,245
December 11, 2025	885.55	866.7	866.7	895.25	859	412
December 10, 2025	928	898.75	898.75	930	888	1,221
December 09, 2025	956	909.85	909.85	956	875.5	5,686
December 08, 2025	966	968.35	968.35	1,015.6	960.4	9,715
December 05, 2025	952	977.45	977.45	990	921.95	38,171
December 04, 2025	849	951	951	987.9	839.8	132,690
December 03, 2025	796	831.45	831.45	838	796	1,646
December 02, 2025	830	805.7	805.7	830	800	1,525
December 01, 2025	775	809.1	809.1	826.95	775	3,116
November 28, 2025	791.15	780	780	798.8	770	284
November 27, 2025	832.25	788.05	788.05	832.25	783.05	206
November 26, 2025	790	774.55	774.55	820	770.15	433
November 25, 2025	794.8	773.35	773.35	797.95	762.55	171
November 24, 2025	756.7	800.7	800.7	806	756.7	1,040
November 21, 2025	794.85	781.05	781.05	808.05	777.7	587
November 19, 2025	854.7	800.7	800.7	858.1	797.7	4,597
November 18, 2025	850.05	850.25	850.25	874.85	829.7	1,422
November 17, 2025	860	865.5	865.5	871.4	850	534
November 14, 2025	884	860.05	860.05	884	856.05	763
November 13, 2025	880.45	880.25	880.25	900	868	578
November 12, 2025	893.95	877.85	877.85	924.95	872.95	1,003
November 11, 2025	847.05	887.65	887.65	892.1	847.05	847
November 10, 2025	891.9	891.8	891.8	905	873	568
November 07, 2025	874.2	890.8	890.8	902.4	851.7	935
November 06, 2025	905.55	877.05	877.05	905.55	866.05	553
November 04, 2025	897.8	911	911	937.65	861.55	2,434
November 03, 2025	890.3	899.4	899.4	909.95	868.6	2,279
October 31, 2025	938	881.7	881.7	938	864	1,422
October 30, 2025	852.15	920.25	920.25	947	842.85	8,793
October 29, 2025	854.75	840.15	840.15	864.05	840	1,969
October 28, 2025	859.2	842.75	842.75	881.4	831.4	1,187
October 27, 2025	907.95	859.25	859.25	920	843.6	3,146
October 24, 2025	845.8	893.95	893.95	899	845.8	6,869
October 23, 2025	826.7	840.95	840.95	866.75	822.4	6,386
October 21, 2025	805	826.7	826.7	841.8	805	548
October 20, 2025	862.65	829.3	829.3	870	811	686
October 17, 2025	855	873.75	873.75	890	855	3,253
October 16, 2025	831.6	883.3	883.3	890	814.75	16,501
October 15, 2025	807.2	824.8	824.8	845	791.45	7,856
October 14, 2025	801.45	801.5	801.5	805	799.45	1,433
October 13, 2025	812.35	800	800	812.7	799.2	1,687
October 10, 2025	798.9	800.35	800.35	809.95	797.65	1,617
October 09, 2025	788.45	803.1	803.1	808.45	788.45	2,268
October 08, 2025	786.05	800.4	800.4	813.95	766.65	5,805
October 07, 2025	785.1	797.65	797.65	814.45	771.05	2,576
October 06, 2025	795.3	779.25	779.25	808.05	776	2,446
October 03, 2025	816.2	800.85	800.85	819.95	790	3,973
October 01, 2025	815.65	816.2	816.2	824.1	813	307
September 30, 2025	796.7	815.65	815.65	820	790	3,007
September 29, 2025	784.1	805.05	805.05	811.95	784.1	1,842
September 26, 2025	777.35	796.05	796.05	801.5	777.35	2,884

Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE