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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Elin Electronics Limited (ELIN.NS) NSE