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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	172.87	179.92	179.92	179.92	172.87	47,650
July 02, 2025	178.98	176.4	176.4	178.98	176.4	32,510
July 01, 2025	181.59	180	180	181.59	180	39,670
June 30, 2025	182.3	182.5	182.5	185.94	182.3	33,142
June 27, 2025	182.3	182.3	182.3	182.3	182.3	34,697
June 26, 2025	178.73	178.73	178.73	178.73	178.72	37,950
June 25, 2025	175.23	175.23	175.23	175.23	175.23	52,235
June 24, 2025	172.05	171.8	171.8	172.7	171.8	17,021
June 23, 2025	170.05	171.8	171.8	171.8	170.05	31,336
June 20, 2025	170	170.05	170.05	170.05	169.8	10,872
June 19, 2025	171.48	171.48	171.48	171.48	168.25	36,772
June 18, 2025	171.47	171.47	171.47	172.5	171.47	73,730
June 17, 2025	174.97	174.97	174.97	178	174.97	62,657
June 16, 2025	178.55	178.55	178.55	178.55	178.55	6,584
June 13, 2025	184.8	182.2	182.2	184.8	182.2	155,536
June 12, 2025	195.17	185.92	185.92	195.17	181.7	379,967
June 11, 2025	180	185.88	185.88	185.88	180	364,146
June 10, 2025	169.33	177.03	177.03	179	169.02	179,802
June 09, 2025	162	170.7	170.7	170.99	160.1	183,782
June 06, 2025	158.25	162.85	162.85	171.8	158.25	48,344
June 05, 2025	158.67	166.58	166.58	166.6	158.67	222,213
June 04, 2025	162.97	158.67	158.67	166	156.7	145,235
June 03, 2025	165.85	161.96	161.96	167	160.01	165,199
June 02, 2025	172.8	163.73	163.73	172.8	163.25	149,615
May 30, 2025	177.3	170.06	170.06	178.18	168.2	85,267
May 29, 2025	170.4	176.49	176.49	178	165	131,392
May 28, 2025	169.55	170.85	170.85	178.48	169.55	374,740
May 27, 2025	178.48	178.48	178.48	178.48	178.48	61,382
May 26, 2025	183	187.88	187.88	195.27	176.68	489,097

Elin Electronics Limited (ELIN.NS) NSE