Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 319.10
-4.90 (-1.51%)
At close: Jul 20, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 326.95 | 326.95 | 315.35 | 319.10 | 319.10 | -1.51% | 874 |
| Jul 17, 2026 | 327.95 | 327.95 | 315.55 | 324.00 | 324.00 | -0.41% | 1,364 |
| Jul 16, 2026 | 331.00 | 339.75 | 300.00 | 325.35 | 325.35 | -1.83% | 2,174 |
| Jul 15, 2026 | 329.05 | 333.85 | 329.05 | 331.40 | 331.40 | 2.14% | 15 |
| Jul 14, 2026 | 323.35 | 328.45 | 318.65 | 324.45 | 324.45 | -0.06% | 1,496 |
| Jul 13, 2026 | 322.00 | 330.00 | 322.00 | 324.65 | 324.65 | -0.78% | 425 |
| Jul 10, 2026 | 333.45 | 333.45 | 325.00 | 327.20 | 327.20 | 0.31% | 684 |
| Jul 9, 2026 | 322.20 | 332.00 | 322.20 | 326.20 | 326.20 | 1.24% | 297 |
| Jul 8, 2026 | 330.50 | 334.35 | 321.25 | 322.20 | 322.20 | -2.38% | 3,421 |
| Jul 7, 2026 | 334.50 | 334.50 | 328.90 | 330.05 | 330.05 | - | 415 |
| Jul 6, 2026 | 338.80 | 338.80 | 330.05 | 330.05 | 330.05 | -2.02% | 525 |
| Jul 3, 2026 | 336.00 | 338.80 | 332.65 | 336.85 | 336.85 | 0.43% | 326 |
| Jul 2, 2026 | 338.45 | 339.00 | 330.10 | 335.40 | 335.40 | 0.15% | 322 |
| Jul 1, 2026 | 335.00 | 335.00 | 332.00 | 334.90 | 334.90 | -0.33% | 617 |
| Jun 30, 2026 | 337.00 | 344.20 | 336.00 | 336.00 | 336.00 | -0.30% | 1,246 |
| Jun 29, 2026 | 328.05 | 347.70 | 328.05 | 337.00 | 337.00 | 0.67% | 332 |
| Jun 25, 2026 | 342.50 | 342.50 | 333.25 | 334.75 | 334.75 | -0.19% | 117 |
| Jun 24, 2026 | 333.00 | 347.70 | 333.00 | 335.40 | 335.40 | 0.92% | 148 |
| Jun 23, 2026 | 331.50 | 341.55 | 331.50 | 332.35 | 332.35 | -1.44% | 384 |
| Jun 22, 2026 | 344.90 | 347.75 | 332.00 | 337.20 | 337.20 | -1.35% | 1,194 |
| Jun 19, 2026 | 334.60 | 342.75 | 333.00 | 341.80 | 341.80 | 2.15% | 240 |
| Jun 18, 2026 | 332.05 | 339.45 | 332.05 | 334.60 | 334.60 | -0.25% | 84 |
| Jun 17, 2026 | 339.95 | 340.00 | 334.45 | 335.45 | 335.45 | -0.81% | 996 |
| Jun 16, 2026 | 333.50 | 338.20 | 333.30 | 338.20 | 338.20 | -0.40% | 1,769 |
| Jun 15, 2026 | 330.10 | 340.00 | 330.05 | 339.55 | 339.55 | 2.89% | 1,824 |
| Jun 12, 2026 | 330.00 | 334.50 | 330.00 | 330.00 | 330.00 | -0.18% | 155 |
| Jun 11, 2026 | 335.00 | 336.95 | 329.00 | 330.60 | 330.60 | -2.41% | 6,233 |
| Jun 10, 2026 | 333.10 | 339.70 | 333.00 | 338.75 | 338.75 | 1.70% | 3,126 |
| Jun 9, 2026 | 333.15 | 333.15 | 333.10 | 333.10 | 333.10 | 0.03% | 59 |
| Jun 8, 2026 | 332.20 | 337.85 | 330.20 | 333.00 | 333.00 | 0.24% | 124 |
| Jun 5, 2026 | 330.90 | 349.90 | 330.00 | 332.20 | 332.20 | 0.41% | 3,049 |
| Jun 4, 2026 | 331.10 | 335.40 | 330.20 | 330.85 | 330.85 | -0.08% | 738 |
| Jun 3, 2026 | 338.45 | 338.45 | 331.00 | 331.10 | 331.10 | -0.99% | 534 |
| Jun 2, 2026 | 338.95 | 338.95 | 332.10 | 334.40 | 334.40 | -1.33% | 130 |
| Jun 1, 2026 | 334.05 | 339.00 | 330.00 | 338.90 | 338.90 | 1.50% | 2,381 |
| May 29, 2026 | 338.65 | 338.65 | 332.70 | 333.90 | 333.90 | -1.39% | 404 |
| May 27, 2026 | 342.00 | 347.00 | 337.05 | 338.60 | 338.60 | -0.19% | 5,799 |
| May 26, 2026 | 348.85 | 348.85 | 339.25 | 339.25 | 339.25 | -0.22% | 759 |
| May 25, 2026 | 341.75 | 347.50 | 338.55 | 340.00 | 340.00 | -1.09% | 2,945 |
| May 22, 2026 | 338.25 | 351.90 | 338.25 | 343.75 | 343.75 | 1.64% | 2,277 |
| May 21, 2026 | 344.85 | 347.85 | 338.00 | 338.20 | 338.20 | -0.89% | 2,152 |
| May 20, 2026 | 340.00 | 344.30 | 339.10 | 341.25 | 341.25 | -0.44% | 2,091 |
| May 19, 2026 | 340.00 | 343.40 | 333.50 | 342.75 | 342.75 | 0.81% | 2,078 |
| May 18, 2026 | 337.10 | 341.75 | 333.00 | 340.00 | 340.00 | 1.06% | 3,487 |
| May 15, 2026 | 345.00 | 348.90 | 321.00 | 336.45 | 336.45 | 0.37% | 11,988 |
| May 14, 2026 | 338.10 | 341.90 | 332.50 | 335.20 | 335.20 | -0.86% | 1,394 |
| May 13, 2026 | 326.70 | 339.05 | 326.70 | 338.10 | 338.10 | 2.45% | 954 |
| May 12, 2026 | 330.20 | 330.20 | 330.00 | 330.00 | 330.00 | -0.63% | 650 |
| May 11, 2026 | 333.00 | 333.00 | 332.00 | 332.10 | 332.10 | -0.52% | 373 |
| May 8, 2026 | 336.40 | 342.45 | 332.45 | 333.85 | 333.85 | 1.41% | 1,780 |