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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	138.49	136.1	136.1	139.67	135	73,300
February 19, 2026	142.77	138.37	138.37	143.56	137.23	37,459
February 18, 2026	140.6	142.19	142.19	143.8	139.56	68,436
February 17, 2026	136.55	139.55	139.55	142.4	136.55	41,187
February 16, 2026	143.15	138.63	138.63	145.87	135.63	239,124
February 13, 2026	152.7	143.1	143.1	152.7	142	117,289
February 12, 2026	151.11	153.59	153.59	155.15	150.16	79,428
February 11, 2026	152.48	149.7	149.7	152.5	147	54,952
February 10, 2026	155.8	150.85	150.85	159.46	150	101,561
February 09, 2026	163	156.01	156.01	163.22	155.65	51,154
February 06, 2026	161.4	160.81	160.81	169.5	154.32	306,322
February 05, 2026	160	158.2	158.2	161.65	157.61	26,421
February 04, 2026	159.48	161.76	161.76	163	158	54,506
February 03, 2026	155	159.48	159.48	163.65	150	223,870
February 02, 2026	151.9	147.97	147.97	155.79	143.81	40,104
February 01, 2026	151.98	148.9	148.9	156	146.25	34,731
January 30, 2026	147.15	149.96	149.96	153.37	147.15	66,301
January 29, 2026	150	149.18	149.18	151.5	146.44	37,683
January 28, 2026	142.29	149.97	149.97	156.32	142.29	71,232
January 27, 2026	146.55	143.68	143.68	148	141.02	43,750
January 23, 2026	147.03	148.48	148.48	150	145.01	25,411
January 22, 2026	145.3	148.88	148.88	151	145	39,042
January 21, 2026	140	145.38	145.38	149	136.34	63,170
January 20, 2026	150	140.43	140.43	154.58	138	96,330
January 19, 2026	154.4	150.21	150.21	156.17	149.1	38,644
January 16, 2026	145.65	156.99	156.99	158.1	144.98	109,451
January 14, 2026	148	146.72	146.72	152.25	145	36,102
January 13, 2026	147	148.65	148.65	150	145.01	29,269
January 12, 2026	147.5	146.79	146.79	150.86	143.41	74,980
January 09, 2026	155.19	149.79	149.79	155.85	148.03	77,300
January 08, 2026	161.99	155.2	155.2	161.99	155	46,573
January 07, 2026	161	157.86	157.86	161	157.1	31,400
January 06, 2026	164	159.33	159.33	166.77	158.76	48,332
January 05, 2026	166.71	162.56	162.56	167.31	161	43,215
January 02, 2026	165.67	166.61	166.61	168	163.31	47,372
January 01, 2026	163.26	164.47	164.47	166.39	163.26	10,567
December 31, 2025	164	165.26	165.26	166.65	162.01	17,216
December 30, 2025	165.54	165.53	165.53	167.45	162	21,261
December 29, 2025	166.1	165.64	165.64	168.34	164.01	28,662
December 26, 2025	165.5	167.02	167.02	168.65	165.5	17,808
December 24, 2025	165	167.71	167.71	172	165	40,293
December 23, 2025	167.46	166.86	166.86	168.64	165.12	119,812
December 22, 2025	166.77	167.39	167.39	170	165.59	39,354
December 19, 2025	166.5	164.94	164.94	169.72	163.22	58,222
December 18, 2025	163.45	165.34	165.34	168.8	161.12	42,897
December 17, 2025	164.25	163.34	163.34	167.02	162	46,968
December 16, 2025	169	163.43	163.43	171.09	162.99	68,235
December 15, 2025	171	167.75	167.75	171.35	167.03	41,354
December 12, 2025	171.55	170.59	170.59	174	169.38	42,295
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

Elin Electronics Limited (ELIN.NS) NSE