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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	218	222.13	222.13	226	213.91	212,352
September 11, 2025	218.98	218.74	218.74	222.18	215.1	150,184
September 10, 2025	229	219.74	219.74	229.5	211.65	391,454
September 09, 2025	218.3	228.92	228.92	231	216.31	600,581
September 08, 2025	218	218.3	218.3	225.71	215.25	615,760
September 05, 2025	197.4	214.51	214.51	220.11	194	583,310
September 04, 2025	200	195.75	195.75	201	192.6	139,075
September 03, 2025	193.35	197.14	197.14	199	192.01	155,017
September 02, 2025	183.55	191.43	191.43	201.8	183	358,581
September 01, 2025	184	183.79	183.79	188	183	47,534
August 29, 2025	182.31	186.23	186.23	188.88	182.31	87,369
August 28, 2025	179.17	182.31	182.31	189.7	179	71,412
August 26, 2025	182.07	179.16	179.16	185.97	178	104,874
August 25, 2025	188	186.05	186.05	189.9	185	121,763
August 22, 2025	181.95	180.59	180.59	181.95	178.1	37,335
August 21, 2025	180.26	178.52	178.52	184.7	177.1	89,940
August 20, 2025	184.98	183.82	183.82	189.5	180.1	93,749
August 19, 2025	183	182.94	182.94	184.85	179.01	39,369
August 18, 2025	184	180.69	180.69	185	180	56,131
August 14, 2025	177.58	180.54	180.54	184	177.58	44,505
August 13, 2025	167	177.58	177.58	179.55	166.9	346,116
August 12, 2025	165.14	171	171	173	165.05	43,716
August 11, 2025	172	167.69	167.69	172	165.1	51,379
August 08, 2025	173.65	171.48	171.48	178	169	64,272
August 07, 2025	175.8	173.69	173.69	176.45	167.2	625,765
August 06, 2025	178	176.01	176.01	183	172.01	53,248
August 05, 2025	177.89	175.92	175.92	181.4	175.05	43,279
August 04, 2025	175	178.68	178.68	181.5	170.55	32,887
August 01, 2025	180	174.99	174.99	180	174	10,662
July 31, 2025	175.65	181.2	181.2	184	175.1	13,946
July 30, 2025	186	183.86	183.86	189.9	180	67,716
July 29, 2025	174	181.39	181.39	182.11	174	41,848
July 28, 2025	180	173.44	173.44	181	170	73,041
July 25, 2025	180.5	174.84	174.84	180.5	173	21,092
July 24, 2025	181.5	178.34	178.34	181.5	176	30,069
July 23, 2025	178.65	181.57	181.57	182.5	174	37,363
July 22, 2025	186	181.09	181.09	188.75	180.1	27,264
July 21, 2025	199.5	187.4	187.4	199.5	181.5	98,157
July 18, 2025	188.9	190	190	190.9	188.9	53,813
July 17, 2025	186	188.9	188.9	189.72	186	52,666
July 16, 2025	192	186	186	192	186	36,524
July 15, 2025	188.31	188.31	188.31	188.31	188.31	44,866
July 14, 2025	184.62	184.62	184.62	184.62	184.62	28,832
July 11, 2025	181	181	181	181	181	27,790
July 10, 2025	177.46	177.46	177.46	177.46	177.46	30,307
July 09, 2025	173	173.99	173.99	173.99	172	22,039
July 08, 2025	171.55	172	172	173.45	171.55	18,629
July 07, 2025	175	174	174	175	172.82	35,324
July 04, 2025	179	176.35	176.35	179	176.35	20,067

Elin Electronics Limited (ELIN.NS) NSE