Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 330.05
-2.75 (-0.83%)
At close: Mar 6, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 341.50 | 341.50 | 330.00 | 330.05 | 330.05 | -0.83% | 327 |
| Mar 5, 2026 | 332.00 | 344.00 | 331.20 | 332.80 | 332.80 | -1.83% | 3,048 |
| Mar 4, 2026 | 332.00 | 354.95 | 322.15 | 339.00 | 339.00 | 0.30% | 781 |
| Mar 2, 2026 | 335.10 | 338.00 | 335.00 | 338.00 | 338.00 | -2.31% | 25 |
| Feb 27, 2026 | 354.00 | 354.00 | 346.00 | 346.00 | 346.00 | -2.54% | 25 |
| Feb 26, 2026 | 344.05 | 357.85 | 344.00 | 355.00 | 355.00 | 2.90% | 10,011 |
| Feb 25, 2026 | 343.50 | 345.05 | 335.00 | 345.00 | 345.00 | 0.44% | 733 |
| Feb 24, 2026 | 346.00 | 346.00 | 343.50 | 343.50 | 343.50 | -2.16% | 23 |
| Feb 23, 2026 | 360.00 | 368.85 | 351.00 | 351.10 | 351.10 | -1.25% | 1,490 |
| Feb 20, 2026 | 359.00 | 369.95 | 353.05 | 355.55 | 355.55 | -0.38% | 1,312 |
| Feb 19, 2026 | 357.70 | 357.70 | 348.05 | 356.90 | 356.90 | - | 223 |
| Feb 18, 2026 | 356.50 | 360.00 | 345.00 | 356.90 | 356.90 | 2.15% | 373 |
| Feb 17, 2026 | 357.00 | 360.00 | 341.50 | 349.40 | 349.40 | 1.85% | 1,177 |
| Feb 16, 2026 | 357.90 | 357.90 | 341.00 | 343.05 | 343.05 | 0.75% | 26 |
| Feb 13, 2026 | 333.00 | 348.50 | 333.00 | 340.50 | 340.50 | 2.27% | 471 |
| Feb 12, 2026 | 335.25 | 341.95 | 330.00 | 332.95 | 332.95 | -0.69% | 527 |
| Feb 11, 2026 | 341.50 | 346.90 | 335.00 | 335.25 | 335.25 | -3.50% | 488 |
| Feb 10, 2026 | 348.50 | 350.25 | 343.15 | 347.40 | 347.40 | -0.81% | 156 |
| Feb 9, 2026 | 350.30 | 350.30 | 341.30 | 350.25 | 350.25 | 0.47% | 36 |
| Feb 6, 2026 | 354.00 | 354.00 | 340.00 | 348.60 | 348.60 | 2.48% | 2,181 |
| Feb 5, 2026 | 335.00 | 342.95 | 329.00 | 340.15 | 340.15 | 3.64% | 743 |
| Feb 4, 2026 | 338.40 | 338.40 | 327.00 | 328.20 | 328.20 | -1.81% | 407 |
| Feb 3, 2026 | 342.90 | 342.90 | 325.00 | 334.25 | 334.25 | 3.26% | 1,197 |
| Feb 2, 2026 | 325.00 | 331.00 | 322.50 | 323.70 | 323.70 | 0.17% | 273 |
| Feb 1, 2026 | 346.85 | 348.00 | 314.70 | 323.15 | 323.15 | -5.01% | 4,060 |
| Jan 30, 2026 | 332.00 | 357.50 | 332.00 | 340.20 | 340.20 | 5.33% | 2,224 |
| Jan 29, 2026 | 331.05 | 338.45 | 315.05 | 323.00 | 323.00 | -1.63% | 1,628 |
| Jan 28, 2026 | 344.00 | 344.00 | 325.00 | 328.35 | 328.35 | -3.91% | 1,272 |
| Jan 27, 2026 | 335.10 | 347.50 | 331.70 | 341.70 | 341.70 | 1.68% | 356 |
| 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 |