Elnet Technologies Limited (BOM:517477)
India · Delayed Price · Currency is INR 338.10
+8.10 (2.45%)
At close: May 13, 2026
Elnet Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 318.75 | 328.90 | 310.10 | 318.25 | 318.25 | 0.08% | 1,973 |
| Mar 16, 2026 | 344.70 | 344.70 | 309.05 | 318.00 | 318.00 | -3.18% | 1,005 |
| Mar 13, 2026 | 330.00 | 330.05 | 325.25 | 328.45 | 328.45 | -1.96% | 165 |
| Mar 12, 2026 | 325.20 | 335.00 | 325.20 | 335.00 | 335.00 | 3.01% | 957 |
| Mar 11, 2026 | 339.00 | 339.00 | 323.20 | 325.20 | 325.20 | -1.87% | 316 |
| Mar 10, 2026 | 320.00 | 350.90 | 320.00 | 331.40 | 331.40 | 3.42% | 715 |
| Mar 9, 2026 | 315.00 | 333.05 | 314.00 | 320.45 | 320.45 | -2.91% | 962 |
| 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 |