Elango Industries Limited (BOM:513452)
India · Delayed Price · Currency is INR 8.67
-0.45 (-4.93%)
At close: Mar 30, 2026
Elango Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | -4.93% | 79 |
| Mar 27, 2026 | 10.00 | 10.08 | 9.12 | 9.12 | 9.12 | -5.00% | 1,351 |
| Mar 25, 2026 | 9.66 | 9.66 | 9.60 | 9.60 | 9.60 | 4.35% | 360 |
| Mar 24, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 4.90% | 558 |
| Mar 23, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | - | 2 |
| Mar 19, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.11% | 15 |
| Mar 18, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.20% | 1 |
| Mar 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.84% | 1 |
| Mar 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 4.97% | 1,050 |
| Mar 12, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -4.73% | 1 |
| Mar 11, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -4.23% | 1 |
| Mar 10, 2026 | 10.95 | 10.95 | 9.93 | 9.93 | 9.93 | -4.98% | 78 |
| Mar 9, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 36 |
| Mar 6, 2026 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | - | 49 |
| Mar 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.92% | 105 |
| Mar 4, 2026 | 9.93 | 10.50 | 9.93 | 9.96 | 9.96 | -4.69% | 998 |
| Mar 2, 2026 | 10.00 | 10.45 | 10.00 | 10.45 | 10.45 | 4.92% | 2,400 |
| Feb 27, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 1 |
| Feb 26, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 4.98% | 650 |
| Feb 25, 2026 | 9.00 | 9.04 | 9.00 | 9.04 | 9.04 | 4.99% | 101 |
| Feb 24, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 5.00% | 558 |
| Feb 19, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 113 |
| Feb 18, 2026 | 9.06 | 9.06 | 8.20 | 8.20 | 8.20 | -4.98% | 2 |
| Feb 17, 2026 | 8.28 | 8.63 | 8.28 | 8.63 | 8.63 | 4.99% | 202 |
| Feb 16, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | 3 |
| Feb 13, 2026 | 8.60 | 8.60 | 8.22 | 8.22 | 8.22 | -4.86% | 2 |
| Feb 11, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 4.98% | 10 |
| Feb 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 4.97% | 285 |
| Feb 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -4.97% | 1 |
| Feb 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.48% | 900 |
| Feb 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 40 |
| Feb 1, 2026 | 8.55 | 9.41 | 8.55 | 8.55 | 8.55 | -5.00% | 4 |
| Jan 30, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,634 |
| Jan 29, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -2.70% | 1,712 |
| Jan 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | 1 |
| Jan 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -5.00% | 3 |
| Jan 23, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4.93% | 291 |
| Jan 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.98% | 2 |
| Jan 21, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -4.92% | 1 |
| Jan 16, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.09% | 100 |
| Jan 14, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.86% | 15 |
| Jan 13, 2026 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -4.96% | 485 |
| Jan 9, 2026 | 12.26 | 12.26 | 11.90 | 11.90 | 11.90 | -4.88% | 1,658 |
| Jan 8, 2026 | 12.90 | 12.90 | 12.51 | 12.51 | 12.51 | -4.94% | 40 |
| Jan 7, 2026 | 13.38 | 13.38 | 12.90 | 13.16 | 13.16 | -1.72% | 117 |
| Jan 5, 2026 | 13.70 | 13.70 | 13.39 | 13.39 | 13.39 | -4.22% | 116 |
| Jan 1, 2026 | 14.03 | 14.03 | 13.98 | 13.98 | 13.98 | -0.50% | 956 |
| Dec 31, 2025 | 13.03 | 14.09 | 13.03 | 14.05 | 14.05 | 2.48% | 3,207 |
| Dec 30, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.15% | 101 |
| Dec 29, 2025 | 13.48 | 13.75 | 13.48 | 13.73 | 13.73 | -0.15% | 102 |