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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	865	907.05	907.05	916	865	848
February 19, 2026	875	877.45	877.45	892.5	865.15	666
February 18, 2026	885.05	866.65	866.65	885.05	863.15	2,659
February 17, 2026	895.05	888.9	888.9	919	862	3,256
February 16, 2026	929.15	891.15	891.15	950	881.2	2,616
February 13, 2026	925	943.25	943.25	963	925	4,274
February 12, 2026	927.15	958.6	958.6	962	922.05	1,242
February 11, 2026	950	933.55	933.55	1,008.8	919.05	38,276
February 10, 2026	898.9	893.75	893.75	912.5	891.2	146
February 09, 2026	921.05	896.75	896.75	933	895	699
February 06, 2026	943.35	915.55	915.55	950	900	1,230
February 05, 2026	995	938.7	938.7	1,005	925.05	615
February 04, 2026	889.95	986.25	986.25	1,003	889.95	11,646
February 03, 2026	895.05	890	890	895.05	871.25	728
February 02, 2026	890	886.9	886.9	895	869.95	968
February 01, 2026	870.05	886.5	886.5	897.85	851	165
January 30, 2026	885.6	863.7	863.7	890	850	1,016
January 29, 2026	894.7	899.05	899.05	912	866.1	719
January 28, 2026	889.95	892.3	892.3	895	875.05	385
January 27, 2026	854.5	892.85	892.85	895	836	1,098
January 23, 2026	881.75	854.5	854.5	895	833.6	728
January 22, 2026	895	886.25	886.25	895	881	993
January 21, 2026	881.95	880.3	880.3	885	830	1,657
January 20, 2026	915.1	870.2	870.2	915.1	863.5	909
January 19, 2026	870	901.05	901.05	920	870	1,073
January 16, 2026	921.4	881	881	921.4	880.2	1,387
January 14, 2026	921.65	928.3	928.3	945	880.15	752
January 13, 2026	905	904.65	904.65	930.9	901	419
January 12, 2026	901.3	937.7	937.7	959	870.1	12,314
January 09, 2026	918.65	893.55	893.55	921.35	861	1,072
January 08, 2026	935.8	919.95	919.95	935.8	904.55	848
January 07, 2026	921	932.1	932.1	953.9	918.1	671
January 06, 2026	947.9	925.85	925.85	950.05	915.9	449
January 05, 2026	939.45	942.6	942.6	960	922.65	1,407
January 02, 2026	990.35	926.4	926.4	995.75	910.9	6,658
January 01, 2026	1,000.8	1,000.9	1,000.9	1,044.1	953.65	2,975
December 31, 2025	985.3	991.8	991.8	995	969.55	3,625
December 30, 2025	965.25	989.55	989.55	995	935.05	2,320
December 29, 2025	947	963.85	963.85	972.9	942.1	599
December 26, 2025	936.05	953.8	953.8	981	909	1,735
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

Eldeco Housing and Industries Limited (ELDEHSG.NS) NSE