Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 309.35
-3.20 (-1.02%)
At close: Aug 21, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 312.25 | 315.00 | 309.00 | 309.35 | 309.35 | -1.02% | 1,677 |
| Aug 20, 2026 | 313.00 | 315.95 | 309.00 | 312.55 | 312.55 | -0.03% | 4,102 |
| Aug 19, 2026 | 319.95 | 319.95 | 310.20 | 312.65 | 312.65 | -0.46% | 1,177 |
| Aug 18, 2026 | 317.35 | 322.00 | 313.25 | 314.10 | 314.10 | 1.11% | 2,971 |
| Aug 17, 2026 | 323.90 | 323.90 | 309.25 | 310.65 | 310.65 | -2.28% | 2,090 |
| Aug 14, 2026 | 317.90 | 318.00 | 312.00 | 317.90 | 317.90 | - | 905 |
| Aug 13, 2026 | 314.50 | 320.00 | 305.00 | 317.90 | 317.90 | 0.60% | 7,102 |
| Aug 12, 2026 | 321.35 | 321.35 | 313.50 | 316.00 | 316.00 | -1.66% | 793 |
| Aug 11, 2026 | 316.25 | 323.90 | 311.90 | 321.35 | 321.35 | 1.77% | 505 |
| Aug 10, 2026 | 320.95 | 328.70 | 315.00 | 315.75 | 315.75 | -1.62% | 1,096 |
| Aug 7, 2026 | 317.00 | 321.80 | 313.00 | 320.95 | 320.95 | 1.44% | 1,249 |
| Aug 6, 2026 | 319.00 | 327.00 | 314.00 | 316.40 | 316.40 | -0.95% | 731 |
| Aug 5, 2026 | 334.90 | 334.90 | 319.10 | 319.45 | 319.45 | -4.61% | 821 |
| Aug 4, 2026 | 329.95 | 337.90 | 320.10 | 334.90 | 334.90 | 3.35% | 1,406 |
| Aug 3, 2026 | 320.95 | 328.95 | 315.50 | 324.05 | 324.05 | 2.55% | 1,385 |
| Jul 31, 2026 | 319.95 | 319.95 | 315.05 | 316.00 | 316.00 | -0.80% | 2,404 |
| Jul 30, 2026 | 315.00 | 318.95 | 314.05 | 318.55 | 318.55 | 1.11% | 530 |
| Jul 29, 2026 | 324.95 | 324.95 | 315.00 | 315.05 | 315.05 | -0.10% | 2,013 |
| Jul 28, 2026 | 318.00 | 325.00 | 314.45 | 315.35 | 315.35 | -0.99% | 567 |
| Jul 27, 2026 | 327.00 | 329.95 | 313.05 | 318.50 | 318.50 | -1.65% | 540 |
| Jul 24, 2026 | 324.00 | 324.00 | 314.05 | 323.85 | 323.85 | 1.65% | 267 |
| Jul 23, 2026 | 319.00 | 323.90 | 316.55 | 318.60 | 318.60 | -0.53% | 1,485 |
| Jul 22, 2026 | 328.85 | 328.85 | 320.00 | 320.30 | 320.30 | -2.05% | 3,450 |
| Jul 21, 2026 | 316.55 | 328.45 | 316.20 | 327.00 | 327.00 | 2.48% | 149 |
| 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 |