Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 303.55
-4.95 (-1.60%)
At close: Sep 11, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 308.00 | 311.90 | 303.00 | 303.55 | 303.55 | -1.60% | 3,293 |
| Sep 10, 2026 | 311.00 | 314.45 | 308.20 | 308.50 | 308.50 | -1.17% | 2,081 |
| Sep 9, 2026 | 308.00 | 317.90 | 308.00 | 314.15 | 312.15 | 1.73% | 1,909 |
| Sep 8, 2026 | 311.00 | 312.90 | 308.00 | 308.80 | 306.83 | -0.87% | 1,995 |
| Sep 7, 2026 | 312.40 | 314.00 | 309.00 | 311.50 | 309.52 | -0.27% | 3,507 |
| Sep 4, 2026 | 312.05 | 315.80 | 310.60 | 312.35 | 310.36 | 0.10% | 1,638 |
| Sep 3, 2026 | 323.00 | 323.00 | 308.60 | 312.05 | 310.06 | -0.95% | 7,172 |
| Sep 2, 2026 | 324.00 | 324.00 | 315.00 | 315.05 | 313.04 | -1.39% | 1,177 |
| Sep 1, 2026 | 315.00 | 321.00 | 310.40 | 319.50 | 317.47 | -1.19% | 1,333 |
| Aug 31, 2026 | 320.10 | 325.00 | 313.00 | 323.35 | 321.29 | 1.21% | 4,071 |
| Aug 28, 2026 | 315.00 | 320.20 | 308.05 | 319.50 | 317.47 | 2.75% | 4,523 |
| Aug 27, 2026 | 307.30 | 320.00 | 307.30 | 310.95 | 308.97 | -0.35% | 2,238 |
| Aug 26, 2026 | 315.00 | 315.00 | 309.60 | 312.05 | 310.06 | 0.34% | 220 |
| Aug 25, 2026 | 315.05 | 316.95 | 309.40 | 311.00 | 309.02 | -0.65% | 1,280 |
| Aug 24, 2026 | 312.00 | 323.00 | 309.00 | 313.05 | 311.06 | 1.20% | 6,414 |
| Aug 21, 2026 | 312.25 | 315.00 | 309.00 | 309.35 | 307.38 | -1.02% | 1,677 |
| Aug 20, 2026 | 313.00 | 315.95 | 309.00 | 312.55 | 310.56 | -0.03% | 4,102 |
| Aug 19, 2026 | 319.95 | 319.95 | 310.20 | 312.65 | 310.66 | -0.46% | 1,177 |
| Aug 18, 2026 | 317.35 | 322.00 | 313.25 | 314.10 | 312.10 | 1.11% | 2,971 |
| Aug 17, 2026 | 323.90 | 323.90 | 309.25 | 310.65 | 308.67 | -2.28% | 2,090 |
| Aug 14, 2026 | 317.90 | 318.00 | 312.00 | 317.90 | 315.88 | - | 905 |
| Aug 13, 2026 | 314.50 | 320.00 | 305.00 | 317.90 | 315.88 | 0.60% | 7,102 |
| Aug 12, 2026 | 321.35 | 321.35 | 313.50 | 316.00 | 313.99 | -1.66% | 793 |
| Aug 11, 2026 | 316.25 | 323.90 | 311.90 | 321.35 | 319.30 | 1.77% | 505 |
| Aug 10, 2026 | 320.95 | 328.70 | 315.00 | 315.75 | 313.74 | -1.62% | 1,096 |
| Aug 7, 2026 | 317.00 | 321.80 | 313.00 | 320.95 | 318.91 | 1.44% | 1,249 |
| Aug 6, 2026 | 319.00 | 327.00 | 314.00 | 316.40 | 314.39 | -0.95% | 731 |
| Aug 5, 2026 | 334.90 | 334.90 | 319.10 | 319.45 | 317.42 | -4.61% | 821 |
| Aug 4, 2026 | 329.95 | 337.90 | 320.10 | 334.90 | 332.77 | 3.35% | 1,406 |
| Aug 3, 2026 | 320.95 | 328.95 | 315.50 | 324.05 | 321.99 | 2.55% | 1,385 |
| Jul 31, 2026 | 319.95 | 319.95 | 315.05 | 316.00 | 313.99 | -0.80% | 2,404 |
| Jul 30, 2026 | 315.00 | 318.95 | 314.05 | 318.55 | 316.52 | 1.11% | 530 |
| Jul 29, 2026 | 324.95 | 324.95 | 315.00 | 315.05 | 313.04 | -0.10% | 2,013 |
| Jul 28, 2026 | 318.00 | 325.00 | 314.45 | 315.35 | 313.34 | -0.99% | 567 |
| Jul 27, 2026 | 327.00 | 329.95 | 313.05 | 318.50 | 316.47 | -1.65% | 540 |
| Jul 24, 2026 | 324.00 | 324.00 | 314.05 | 323.85 | 321.79 | 1.65% | 267 |
| Jul 23, 2026 | 319.00 | 323.90 | 316.55 | 318.60 | 316.57 | -0.53% | 1,485 |
| Jul 22, 2026 | 328.85 | 328.85 | 320.00 | 320.30 | 318.26 | -2.05% | 3,450 |
| Jul 21, 2026 | 316.55 | 328.45 | 316.20 | 327.00 | 324.92 | 2.48% | 149 |
| Jul 20, 2026 | 326.95 | 326.95 | 315.35 | 319.10 | 317.07 | -1.51% | 874 |
| Jul 17, 2026 | 327.95 | 327.95 | 315.55 | 324.00 | 321.94 | -0.41% | 1,364 |
| Jul 16, 2026 | 331.00 | 339.75 | 300.00 | 325.35 | 323.28 | -1.83% | 2,174 |
| Jul 15, 2026 | 329.05 | 333.85 | 329.05 | 331.40 | 329.29 | 2.14% | 15 |
| Jul 14, 2026 | 323.35 | 328.45 | 318.65 | 324.45 | 322.38 | -0.06% | 1,496 |
| Jul 13, 2026 | 322.00 | 330.00 | 322.00 | 324.65 | 322.58 | -0.78% | 425 |
| Jul 10, 2026 | 333.45 | 333.45 | 325.00 | 327.20 | 325.12 | 0.31% | 684 |
| Jul 9, 2026 | 322.20 | 332.00 | 322.20 | 326.20 | 324.12 | 1.24% | 297 |
| Jul 8, 2026 | 330.50 | 334.35 | 321.25 | 322.20 | 320.15 | -2.38% | 3,421 |
| Jul 7, 2026 | 334.50 | 334.50 | 328.90 | 330.05 | 327.95 | - | 415 |
| Jul 6, 2026 | 338.80 | 338.80 | 330.05 | 330.05 | 327.95 | -2.02% | 525 |