Elin Electronics Limited - ELIN.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	171	170.15	170.15	176.6	169.01	47,657
December 10, 2025	171.33	175.05	175.05	181	171.33	63,425
December 09, 2025	163.95	173.45	173.45	175	161	86,352
December 08, 2025	173.5	165.62	165.62	174.85	164.79	59,987
December 05, 2025	176.14	173.49	173.49	176.62	172	56,046
December 04, 2025	180	176.14	176.14	180	172.51	45,708
December 03, 2025	178.35	175.03	175.03	178.35	173.63	34,229
December 02, 2025	176.96	177.94	177.94	179	173.96	69,880
December 01, 2025	181.5	176.96	176.96	182	175	42,315
November 28, 2025	184	181.27	181.27	187.97	180.1	31,083
November 27, 2025	184.5	185.03	185.03	186.58	182.78	33,459
November 26, 2025	184.1	185.42	185.42	188.45	180.13	75,748
November 25, 2025	175	182.52	182.52	184.75	172.03	136,230
November 24, 2025	179.75	173.07	173.07	181.25	172.01	81,752
November 21, 2025	181.35	181.51	181.51	184.51	180.32	50,413
November 19, 2025	185	188.97	188.97	191.38	182	111,301
November 18, 2025	190	186.53	186.53	190.46	182.41	118,905
November 17, 2025	193.55	189.17	189.17	195.38	188	99,263
November 14, 2025	190.23	195.49	195.49	198	188.18	95,758
November 13, 2025	196.15	190.23	190.23	197	188.62	123,236
November 12, 2025	199.5	196.15	196.15	202.36	195.1	117,497
November 11, 2025	210	199.77	199.77	210	198.42	163,131
November 10, 2025	196.5	205.53	205.53	222.99	194.3	1.25M
November 07, 2025	203.05	196.1	196.1	206	194.25	170,387
November 06, 2025	211.9	205.56	205.56	211.9	201	106,121
November 04, 2025	208.5	209.79	209.79	218	206.51	228,490
November 03, 2025	210.01	208.13	208.13	212	204	58,835
October 31, 2025	212.53	208.63	208.63	213.65	207	49,960
October 30, 2025	212.8	212.53	212.53	214.66	210	53,745
October 29, 2025	213.88	214.93	214.93	215.99	209.41	92,650
October 28, 2025	212	213.31	213.31	215.5	209.37	77,980
October 27, 2025	205.73	211.13	211.13	211.98	204.09	125,128
October 24, 2025	201	205.73	205.73	207	198.01	78,281
October 23, 2025	207.5	199.01	199.01	207.5	195.21	53,771
October 21, 2025	197.66	204.71	204.71	206.88	197.66	45,344
October 20, 2025	196.3	196.95	196.95	199.63	193.64	34,633
October 17, 2025	198.4	194.58	194.58	203	190.15	76,860
October 16, 2025	199.81	197.41	197.41	205	196.3	44,523
October 15, 2025	194.33	199.81	199.81	200.94	192.3	47,125
October 14, 2025	197	194.83	194.83	200.64	192.55	73,496
October 13, 2025	202	198.31	198.31	202.9	197.05	61,328
October 10, 2025	201.79	203.07	203.07	205	201	34,876
October 09, 2025	200.1	201.06	201.06	205.39	199	71,965
October 08, 2025	206.1	200.89	200.89	210.28	198	168,964
October 07, 2025	209	206.96	206.96	210.47	206.01	36,908
October 06, 2025	214.22	207.61	207.61	214.66	206	53,808
October 03, 2025	212	214.22	214.22	215.95	209.05	87,556
October 01, 2025	202	211.69	211.69	213.64	202	90,740
September 30, 2025	199.36	201.87	201.87	204.39	199.36	52,884
September 29, 2025	204.5	199.37	199.37	205.01	197	87,289
September 26, 2025	214.63	202.91	202.91	216.57	201.25	170,052
September 25, 2025	222.6	213.57	213.57	225.49	211	227,218
September 24, 2025	224.31	224.83	224.83	232	218	208,411
September 23, 2025	224.45	224.61	224.61	234	223	528,737
September 22, 2025	227	223.38	223.38	229.7	221	134,594
September 19, 2025	220.61	224.75	224.75	228.19	218.7	208,405
September 18, 2025	219.2	219.96	219.96	225.6	218	82,836
September 17, 2025	222.4	219.59	219.59	222.99	213.25	256,549
September 16, 2025	223.7	223.28	223.28	229.45	222	117,773
September 15, 2025	220.3	222.5	222.5	229.45	219.21	178,673

Elin Electronics Limited (ELIN.NS) NSE