Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ELDEHSG.NS Historical Return
If you invested ₹1000 in Eldeco Housing and Industries Limited (ELDEHSG.NS) since IPO date, it would be worth ₹1,134.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 3 years ago would be worth ₹1,236.9, while ₹1000 invested 1 year ago would be worth ₹1,132.21. This corresponds to total returns of 13.47%, 23.69%, 13.22%, respectively, with annualized returns of 2.94%, 7.34%, 13.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ELDEHSG.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 825.75 | 835.4 | 835.4 | 848 | 822.15 | 931 |
| August 20, 2026 | 821 | 823.3 | 823.3 | 838.2 | 809 | 2,150 |
| August 19, 2026 | 817 | 828.45 | 828.45 | 845.35 | 795 | 7,188 |
| August 18, 2026 | 768 | 817.5 | 817.5 | 822 | 745 | 11,501 |
| August 17, 2026 | 759.3 | 765.35 | 765.35 | 775 | 751.05 | 989 |
| August 14, 2026 | 769.7 | 759.3 | 759.3 | 778.95 | 756 | 1,830 |
| August 13, 2026 | 780 | 766.7 | 766.7 | 829 | 751.2 | 28,329 |
| August 12, 2026 | 764.5 | 750.3 | 750.3 | 768.75 | 741.5 | 1,266 |
| August 11, 2026 | 797.7 | 764.5 | 764.5 | 797.7 | 740.7 | 1,481 |
| August 10, 2026 | 759.45 | 749.7 | 749.7 | 782 | 715 | 6,198 |
| August 07, 2026 | 759 | 759.6 | 759.6 | 774.75 | 735.3 | 5,036 |
| August 06, 2026 | 806.9 | 718.95 | 718.95 | 850 | 701.55 | 117,466 |
| August 05, 2026 | 794.9 | 774.6 | 774.6 | 794.9 | 773.7 | 129 |
| August 04, 2026 | 795 | 782.2 | 782.2 | 799 | 781.4 | 406 |
| August 03, 2026 | 796.8 | 803.5 | 803.5 | 807.7 | 775 | 1,303 |
| July 31, 2026 | 789.95 | 771.8 | 771.8 | 789.95 | 768 | 914 |
| July 30, 2026 | 789.45 | 771 | 771 | 789.45 | 770.95 | 726 |
| July 29, 2026 | 782.5 | 788.7 | 788.7 | 792.45 | 780 | 804 |
| July 28, 2026 | 783.9 | 778.1 | 778.1 | 804.9 | 760.05 | 2,481 |
| July 27, 2026 | 818 | 774.1 | 774.1 | 818.4 | 762.1 | 1,208 |
| July 24, 2026 | 807 | 778.3 | 778.3 | 807 | 770.1 | 406 |
| July 23, 2026 | 802.95 | 783.15 | 783.15 | 846 | 777.7 | 3,169 |
| July 22, 2026 | 797.95 | 779.25 | 779.25 | 797.95 | 774.05 | 884 |
| July 21, 2026 | 794.9 | 782.7 | 782.7 | 794.9 | 771.05 | 171 |
| July 20, 2026 | 782.15 | 768.85 | 768.85 | 794.2 | 758.15 | 1,261 |
| July 17, 2026 | 808.9 | 786.05 | 786.05 | 809.8 | 756.55 | 3,634 |
| July 16, 2026 | 799 | 792.05 | 792.05 | 809.8 | 777.8 | 231 |
| July 15, 2026 | 800 | 780.95 | 780.95 | 800.05 | 777.75 | 193 |
| July 14, 2026 | 795.9 | 788.6 | 788.6 | 795.9 | 788 | 687 |
| July 13, 2026 | 802 | 788.05 | 788.05 | 824.55 | 774.05 | 1,079 |
| July 10, 2026 | 838.4 | 809.3 | 809.3 | 838.4 | 802 | 1,145 |
| July 09, 2026 | 806.9 | 819 | 819 | 827.45 | 806.9 | 477 |
| July 08, 2026 | 820 | 810.95 | 810.95 | 823 | 802 | 7,107 |
| July 07, 2026 | 814 | 822.85 | 822.85 | 838.4 | 814 | 529 |
| July 06, 2026 | 814 | 819 | 819 | 824.8 | 802.05 | 144 |
| July 03, 2026 | 824.8 | 805.7 | 805.7 | 824.8 | 803.65 | 136 |
| July 02, 2026 | 823.95 | 803.65 | 803.65 | 823.95 | 800 | 314 |
| July 01, 2026 | 802 | 819.9 | 819.9 | 825 | 802 | 294 |
| June 30, 2026 | 802 | 805.7 | 805.7 | 819.8 | 802 | 203 |
| June 29, 2026 | 818 | 805.3 | 805.3 | 833.7 | 793 | 1,150 |
| June 25, 2026 | 813.8 | 813.95 | 813.95 | 819 | 812 | 141 |
| June 24, 2026 | 805 | 805.15 | 805.15 | 810.25 | 805 | 4,726 |
| June 23, 2026 | 812.95 | 800.05 | 800.05 | 812.95 | 793.7 | 134 |
| June 22, 2026 | 816.1 | 791.1 | 791.1 | 816.1 | 785 | 384 |
| June 19, 2026 | 804.05 | 794.15 | 794.15 | 814.8 | 785 | 274 |
| June 18, 2026 | 792.85 | 800.05 | 800.05 | 812.8 | 778 | 325 |
| June 17, 2026 | 775.05 | 777.45 | 777.45 | 793.7 | 775.05 | 947 |
| June 16, 2026 | 819.95 | 782.4 | 782.4 | 819.95 | 780.05 | 345 |
| June 15, 2026 | 781.2 | 795.35 | 795.35 | 806.65 | 768.4 | 1,854 |
| June 12, 2026 | 821.75 | 804.6 | 804.6 | 824.9 | 801 | 246 |
| June 11, 2026 | 829 | 819.25 | 819.25 | 829.55 | 785 | 731 |
| June 10, 2026 | 811 | 829.55 | 829.55 | 845 | 780.2 | 1,389 |
| June 09, 2026 | 768.6 | 810.7 | 810.7 | 819.8 | 768.6 | 956 |
| June 08, 2026 | 799.8 | 768.6 | 768.6 | 799.8 | 761.05 | 159 |
| June 05, 2026 | 804.8 | 784.5 | 784.5 | 806.35 | 782 | 56 |
| June 04, 2026 | 788 | 786.7 | 786.7 | 807.85 | 780 | 1,167 |
| June 03, 2026 | 767.95 | 786.8 | 786.8 | 790 | 761.05 | 811 |
| June 02, 2026 | 790 | 767.95 | 767.95 | 790 | 736.55 | 969 |
| June 01, 2026 | 773.4 | 786.9 | 786.9 | 804.5 | 773.4 | 154 |
| May 29, 2026 | 789.75 | 777.25 | 777.25 | 820 | 757.7 | 1,132 |
AD
