Elango Industries Limited (BOM:513452)
India · Delayed Price · Currency is INR 13.83
-0.72 (-4.95%)
At close: Jun 19, 2026
Elango Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -4.95% | 7 |
| Jun 18, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.19% | 866 |
| Jun 17, 2026 | 13.99 | 14.10 | 13.99 | 14.10 | 14.10 | 3.30% | 314 |
| Jun 16, 2026 | 14.33 | 14.33 | 13.65 | 13.65 | 13.65 | - | 2,370 |
| Jun 15, 2026 | 13.59 | 13.65 | 13.59 | 13.65 | 13.65 | -4.55% | 152 |
| Jun 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -4.67% | 10 |
| Jun 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.40% | 51 |
| Jun 10, 2026 | 15.75 | 15.75 | 15.69 | 15.69 | 15.69 | 4.60% | 3 |
| Jun 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 5 |
| Jun 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2,200 |
| Jun 5, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1,500 |
| Jun 3, 2026 | 14.91 | 15.00 | 14.91 | 15.00 | 15.00 | -1.96% | 3 |
| Jun 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 217 |
| May 29, 2026 | 14.58 | 15.30 | 14.58 | 15.30 | 15.30 | 4.87% | 4,000 |
| May 27, 2026 | 13.50 | 14.59 | 13.50 | 14.59 | 14.59 | 4.96% | 2,621 |
| May 26, 2026 | 14.26 | 14.26 | 13.90 | 13.90 | 13.90 | 2.28% | 8,520 |
| May 25, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 4.94% | 11,456 |
| May 22, 2026 | 13.31 | 13.31 | 12.12 | 12.95 | 12.95 | 2.13% | 4,190 |
| May 21, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 4.97% | 1,700 |
| May 20, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 4.95% | 3,000 |
| May 19, 2026 | 10.97 | 11.51 | 10.97 | 11.51 | 11.51 | 4.92% | 75 |
| May 18, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 4.98% | 400 |
| May 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 4.92% | 75 |
| May 14, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 4.95% | 100 |
| May 13, 2026 | 9.40 | 9.49 | 9.40 | 9.49 | 9.49 | 0.11% | 57 |
| May 12, 2026 | 9.96 | 9.96 | 9.48 | 9.48 | 9.48 | -4.82% | 329 |
| May 7, 2026 | 10.47 | 10.47 | 9.96 | 9.96 | 9.96 | -4.87% | 96 |
| Apr 29, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 4.91% | 170 |
| Apr 28, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -4.95% | 1 |
| Apr 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.00% | 112 |
| Apr 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.20% | 110 |
| Apr 17, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 4.92% | 47 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | 276 |
| Apr 8, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.96% | 553 |
| Apr 7, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | - | 25 |
| 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 |