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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	777.35	796.05	796.05	801.5	777.35	2,884
September 25, 2025	802.1	800.1	800.1	810.95	786.25	2,959
September 24, 2025	782.55	786.45	786.45	807.7	781.15	1,263
September 23, 2025	795	800.2	800.2	802	784.1	2,372
September 22, 2025	804.7	800.1	800.1	810.05	796.95	2,198
September 19, 2025	782.1	799.45	799.45	803	775	1,697
September 18, 2025	790.1	780.65	780.65	790.1	743.4	8,022
September 17, 2025	805	790.1	781.1	805	784	4,176
September 16, 2025	812.4	789.25	789.25	817.95	780.05	3,599
September 15, 2025	802.2	807	807	820	796.1	4,038
September 12, 2025	776.3	796.2	796.2	800	776	7,695
September 11, 2025	770.85	776.3	776.3	805	754.9	3,584
September 10, 2025	798.2	782.55	782.55	799.2	773.7	1,941
September 09, 2025	812.3	802.6	802.6	824.9	792.55	4,891
September 08, 2025	781	808.8	808.8	823.9	747.65	9,930
September 05, 2025	765	768.5	768.5	779.55	752.15	1,984
September 04, 2025	702.25	761.05	761.05	795	698.9	24,424
September 03, 2025	737.95	700.9	700.9	775.8	691.2	9,384
September 02, 2025	739	723.95	723.95	756	712	1,139
September 01, 2025	738.2	734.15	734.15	738.2	725.75	31
August 29, 2025	732.35	724.5	724.5	737.75	724.5	129
August 28, 2025	736.75	724.4	724.4	738.6	720	1,069
August 26, 2025	742.45	725.25	725.25	743	725	1,817
August 25, 2025	757.25	729.65	729.65	759.85	726.2	641
August 22, 2025	745	746.35	746.35	755	726.5	1,851
August 21, 2025	768.15	754.55	754.55	770	738.2	2,057
August 20, 2025	766.45	753.1	753.1	770	734	4,016
August 19, 2025	752.65	754.05	754.05	770	745	1,069
August 18, 2025	739.95	745.6	745.6	778	725.15	3,618
August 14, 2025	729.6	731.9	731.9	779.85	725	1,701
August 13, 2025	748.95	728.55	728.55	748.95	710.05	2,782
August 12, 2025	715	732.35	732.35	750	708.1	2,511
August 11, 2025	726.7	716	716	732.6	716	1,059
August 08, 2025	730.65	716.75	716.75	747.45	714	1,052
August 07, 2025	735.35	718.4	718.4	740.6	715	629
August 06, 2025	725.75	733.4	733.4	749.8	712.9	873
August 05, 2025	749.45	714.65	714.65	754.3	703.85	800
August 04, 2025	753	742.2	742.2	753	740	18,228
August 01, 2025	733.85	741	741	760	724.55	17,734
July 31, 2025	752.05	741.6	741.6	764.8	740	361
July 30, 2025	769.2	751.7	751.7	769.2	748.1	102
July 29, 2025	740.1	755.7	755.7	759	740.1	132
July 28, 2025	776	751.05	751.05	776.85	750	259
July 25, 2025	759.25	766.8	766.8	775.95	758	492
July 24, 2025	769.75	764.1	764.1	779.95	759.05	374
July 23, 2025	772.1	762.4	762.4	778.35	759.95	625
July 22, 2025	775.1	769.05	769.05	782	765	569
July 21, 2025	783.05	768.15	768.15	784.65	764.5	911
July 18, 2025	766.05	775.15	775.15	788.1	766.05	763
July 17, 2025	793	775.85	775.85	793	770	826
July 16, 2025	783.6	778.2	778.2	784	776.25	801
July 15, 2025	785.8	782.9	782.9	786.35	770	362
July 14, 2025	775	782.1	782.1	794.75	771.05	855
July 11, 2025	808.35	774.9	774.9	808.35	765.05	1,889
July 10, 2025	804.65	804.35	804.35	809	791.05	607
July 09, 2025	800.2	798.4	798.4	804	788	773
July 08, 2025	783	794.85	794.85	810	779.5	2,978
July 07, 2025	799.95	778.2	778.2	799.95	776	1,004
July 04, 2025	798.05	790.25	790.25	800	781.6	1,325
July 03, 2025	796.05	791.3	791.3	800	790	5,028

Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE