Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 331.10
-3.30 (-0.99%)
At close: Jun 3, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 328.50 | 349.90 | 328.50 | 329.20 | 329.20 | -2.02% | 2,135 |
| May 6, 2026 | 332.05 | 342.95 | 332.05 | 336.00 | 336.00 | -2.03% | 611 |
| May 5, 2026 | 337.20 | 343.00 | 334.00 | 342.95 | 342.95 | 1.71% | 272 |
| May 4, 2026 | 339.00 | 343.80 | 326.20 | 337.20 | 337.20 | -0.60% | 829 |
| Apr 30, 2026 | 337.95 | 340.50 | 334.80 | 339.25 | 339.25 | 1.74% | 1,443 |
| Apr 29, 2026 | 325.30 | 340.00 | 325.25 | 333.45 | 333.45 | -0.46% | 700 |
| Apr 28, 2026 | 325.10 | 337.00 | 325.05 | 335.00 | 335.00 | -0.28% | 1,461 |
| Apr 27, 2026 | 327.00 | 338.95 | 321.00 | 335.95 | 335.95 | 2.74% | 118 |
| Apr 24, 2026 | 337.85 | 337.85 | 327.00 | 327.00 | 327.00 | -0.91% | 144 |
| Apr 23, 2026 | 330.00 | 337.95 | 328.00 | 330.00 | 330.00 | - | 462 |
| Apr 22, 2026 | 336.95 | 349.00 | 325.90 | 330.00 | 330.00 | -2.06% | 2,074 |
| Apr 21, 2026 | 326.10 | 338.00 | 322.00 | 336.95 | 336.95 | - | 128 |
| Apr 20, 2026 | 335.35 | 341.00 | 327.05 | 336.95 | 336.95 | -0.01% | 268 |
| Apr 17, 2026 | 327.45 | 340.00 | 325.05 | 337.00 | 337.00 | 2.84% | 604 |
| Apr 16, 2026 | 347.90 | 347.90 | 327.25 | 327.70 | 327.70 | -1.43% | 488 |
| Apr 15, 2026 | 334.95 | 349.80 | 331.00 | 332.45 | 332.45 | -0.76% | 951 |
| Apr 13, 2026 | 318.15 | 335.00 | 312.60 | 335.00 | 335.00 | 3.19% | 1,545 |
| Apr 10, 2026 | 326.05 | 331.00 | 320.00 | 324.65 | 324.65 | -0.43% | 1,844 |
| Apr 9, 2026 | 320.00 | 329.85 | 316.50 | 326.05 | 326.05 | 1.91% | 3,368 |
| Apr 8, 2026 | 321.05 | 327.90 | 316.05 | 319.95 | 319.95 | 0.63% | 470 |
| Apr 7, 2026 | 315.00 | 322.80 | 311.00 | 317.95 | 317.95 | 1.42% | 1,930 |
| Apr 6, 2026 | 310.90 | 314.95 | 304.15 | 313.50 | 313.50 | 0.84% | 79 |
| Apr 2, 2026 | 313.00 | 313.00 | 297.10 | 310.90 | 310.90 | 1.78% | 47 |
| Apr 1, 2026 | 310.00 | 313.80 | 300.10 | 305.45 | 305.45 | 2.23% | 349 |
| Mar 30, 2026 | 290.00 | 309.95 | 285.05 | 298.80 | 298.80 | -1.08% | 2,099 |
| Mar 27, 2026 | 315.85 | 315.85 | 296.00 | 302.05 | 302.05 | -1.05% | 3,946 |
| Mar 25, 2026 | 324.70 | 324.70 | 290.00 | 305.25 | 305.25 | -4.91% | 4,599 |
| Mar 24, 2026 | 324.95 | 324.95 | 305.00 | 321.00 | 321.00 | 3.50% | 2,077 |
| Mar 23, 2026 | 315.85 | 319.00 | 306.40 | 310.15 | 310.15 | -1.93% | 1,003 |
| Mar 20, 2026 | 316.15 | 323.00 | 316.00 | 316.25 | 316.25 | 0.27% | 2,963 |
| Mar 19, 2026 | 317.00 | 327.00 | 311.10 | 315.40 | 315.40 | -1.78% | 1,163 |
| Mar 18, 2026 | 315.00 | 325.00 | 315.00 | 321.10 | 321.10 | 0.90% | 188 |