Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 336.05
-3.45 (-1.02%)
At close: Jan 23, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 345.95 | 349.60 | 335.00 | 336.05 | 336.05 | -1.02% | 869 |
| Jan 22, 2026 | 322.00 | 350.00 | 321.05 | 339.50 | 339.50 | 4.95% | 2,945 |
| Jan 21, 2026 | 339.00 | 339.00 | 320.05 | 323.50 | 323.50 | -4.66% | 2,188 |
| Jan 20, 2026 | 332.05 | 346.75 | 330.00 | 339.30 | 339.30 | 1.37% | 663 |
| Jan 19, 2026 | 336.00 | 338.00 | 331.30 | 334.70 | 334.70 | -0.79% | 508 |
| Jan 16, 2026 | 330.00 | 339.00 | 326.00 | 337.35 | 337.35 | 0.25% | 1,420 |
| Jan 14, 2026 | 336.00 | 338.00 | 333.50 | 336.50 | 336.50 | 0.15% | 290 |
| Jan 13, 2026 | 333.95 | 336.00 | 332.40 | 336.00 | 336.00 | 1.08% | 931 |
| Jan 12, 2026 | 335.05 | 341.00 | 331.25 | 332.40 | 332.40 | -3.13% | 3,352 |
| Jan 9, 2026 | 339.15 | 344.80 | 332.50 | 343.15 | 343.15 | 1.18% | 2,350 |
| Jan 8, 2026 | 348.45 | 348.45 | 333.60 | 339.15 | 339.15 | -0.41% | 650 |
| Jan 7, 2026 | 345.00 | 348.00 | 340.00 | 340.55 | 340.55 | -0.32% | 980 |
| Jan 6, 2026 | 343.45 | 352.45 | 338.60 | 341.65 | 341.65 | -2.11% | 1,770 |
| Jan 5, 2026 | 344.10 | 355.90 | 336.25 | 349.00 | 349.00 | 0.17% | 2,085 |
| Jan 2, 2026 | 346.35 | 356.00 | 346.35 | 348.40 | 348.40 | 0.10% | 877 |
| Jan 1, 2026 | 349.95 | 360.00 | 347.70 | 348.05 | 348.05 | -2.56% | 224 |
| Dec 31, 2025 | 352.00 | 359.95 | 346.10 | 357.20 | 357.20 | 1.29% | 477 |
| Dec 30, 2025 | 359.95 | 360.00 | 341.00 | 352.65 | 352.65 | 2.20% | 975 |
| Dec 29, 2025 | 340.40 | 352.00 | 340.35 | 345.05 | 345.05 | 0.41% | 377 |
| Dec 26, 2025 | 353.50 | 353.50 | 338.50 | 343.65 | 343.65 | -2.02% | 339 |
| Dec 24, 2025 | 351.00 | 351.00 | 345.00 | 350.75 | 350.75 | 0.39% | 1,051 |
| Dec 23, 2025 | 354.85 | 354.85 | 343.10 | 349.40 | 349.40 | 0.09% | 464 |
| Dec 22, 2025 | 343.65 | 352.95 | 343.65 | 349.10 | 349.10 | 0.24% | 70 |
| Dec 19, 2025 | 347.95 | 349.00 | 347.95 | 348.25 | 348.25 | 1.80% | 519 |
| Dec 18, 2025 | 342.00 | 352.40 | 339.00 | 342.10 | 342.10 | 0.47% | 38 |
| Dec 17, 2025 | 350.00 | 358.90 | 338.20 | 340.50 | 340.50 | -2.71% | 134 |
| Dec 16, 2025 | 343.00 | 353.80 | 343.00 | 350.00 | 350.00 | 2.09% | 1,489 |
| Dec 15, 2025 | 335.55 | 343.95 | 335.05 | 342.85 | 342.85 | 2.18% | 183 |
| Dec 12, 2025 | 335.05 | 341.95 | 331.25 | 335.55 | 335.55 | -0.52% | 342 |
| Dec 11, 2025 | 350.00 | 350.00 | 335.10 | 337.30 | 337.30 | -3.63% | 974 |
| Dec 10, 2025 | 345.00 | 367.95 | 337.20 | 350.00 | 350.00 | 3.55% | 1,694 |
| Dec 9, 2025 | 335.05 | 343.30 | 335.05 | 338.00 | 338.00 | -1.89% | 1,083 |
| Dec 8, 2025 | 338.05 | 345.00 | 338.00 | 344.50 | 344.50 | 2.85% | 1,021 |
| Dec 5, 2025 | 344.90 | 345.00 | 333.00 | 334.95 | 334.95 | -2.79% | 944 |
| Dec 4, 2025 | 335.10 | 344.90 | 331.10 | 344.55 | 344.55 | 0.45% | 243 |
| Dec 3, 2025 | 344.75 | 344.75 | 342.95 | 343.00 | 343.00 | 0.87% | 214 |
| Dec 2, 2025 | 340.00 | 344.90 | 335.00 | 340.05 | 340.05 | -0.21% | 1,840 |
| Dec 1, 2025 | 357.00 | 357.00 | 340.00 | 340.75 | 340.75 | -1.25% | 303 |
| Nov 28, 2025 | 347.35 | 347.90 | 345.00 | 345.05 | 345.05 | -0.52% | 776 |
| Nov 27, 2025 | 345.70 | 350.00 | 345.35 | 346.85 | 346.85 | -0.93% | 774 |
| Nov 26, 2025 | 342.70 | 357.50 | 342.70 | 350.10 | 350.10 | 0.72% | 795 |
| Nov 25, 2025 | 352.90 | 354.00 | 346.00 | 347.60 | 347.60 | -1.74% | 654 |
| Nov 24, 2025 | 345.00 | 357.45 | 342.25 | 353.75 | 353.75 | 1.75% | 2,841 |
| Nov 21, 2025 | 360.00 | 360.00 | 347.00 | 347.65 | 347.65 | -1.40% | 3,489 |
| Nov 20, 2025 | 362.00 | 363.00 | 351.05 | 352.60 | 352.60 | 0.67% | 3,056 |
| Nov 19, 2025 | 360.00 | 362.90 | 345.15 | 350.25 | 350.25 | -3.09% | 2,766 |
| Nov 18, 2025 | 360.25 | 367.95 | 358.10 | 361.40 | 361.40 | 0.67% | 799 |
| Nov 17, 2025 | 360.55 | 367.00 | 359.00 | 359.00 | 359.00 | -0.43% | 436 |
| Nov 14, 2025 | 373.15 | 373.15 | 360.05 | 360.55 | 360.55 | -1.45% | 921 |
| Nov 13, 2025 | 371.00 | 374.55 | 364.10 | 365.85 | 365.85 | 1.36% | 1,668 |