Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE
825.90
-5.4(-0.65%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
825.90
-5.4(-0.65%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 31, 2025 | 985.3 | 991.8 | 0 | 995 | 969.55 | 3,625 |
| December 30, 2025 | 965.25 | 989.55 | 0 | 995 | 935.05 | 2,320 |
| December 29, 2025 | 947 | 963.85 | 0 | 972.9 | 942.1 | 599 |
| December 26, 2025 | 936.05 | 953.8 | 0 | 981 | 909 | 1,735 |
| December 24, 2025 | 976.8 | 932.2 | 0 | 976.9 | 915.55 | 756 |
| December 23, 2025 | 924.9 | 968.15 | 0 | 985 | 899.95 | 6,783 |
| December 22, 2025 | 941.95 | 920.4 | 0 | 943.9 | 905 | 2,064 |
| December 19, 2025 | 993.75 | 941.95 | 0 | 996.5 | 920 | 2,150 |
| December 18, 2025 | 980 | 977.1 | 0 | 988.4 | 952.1 | 7,536 |
| December 17, 2025 | 896.95 | 987.45 | 0 | 999 | 885.1 | 31,587 |
| December 16, 2025 | 861 | 896.95 | 0 | 908 | 861 | 8,348 |