Eldeco Housing and Industries Limited (BOM:523329)
India · Delayed Price · Currency is INR 730.20
-46.80 (-6.02%)
At close: Oct 23, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 730.20 | 730.20 | 730.20 | 730.20 | 730.20 | -6.02% | 10 |
| Oct 21, 2026 | 760.05 | 777.00 | 760.05 | 777.00 | 777.00 | 5.13% | 35 |
| Oct 19, 2026 | 739.00 | 739.05 | 739.00 | 739.05 | 739.05 | -3.59% | 2 |
| Oct 16, 2026 | 761.15 | 766.55 | 761.15 | 766.55 | 766.55 | -5.33% | 20 |
| Oct 15, 2026 | 805.00 | 809.90 | 805.00 | 809.70 | 809.70 | 4.07% | 52 |
| Oct 14, 2026 | 795.00 | 795.00 | 778.00 | 778.00 | 778.00 | 3.35% | 2 |
| Oct 8, 2026 | 752.80 | 752.80 | 752.80 | 752.80 | 752.80 | -0.24% | 1 |
| Oct 7, 2026 | 730.00 | 754.60 | 730.00 | 754.60 | 754.60 | -4.24% | 2 |
| Oct 6, 2026 | 785.05 | 788.00 | 785.05 | 788.00 | 788.00 | -0.25% | 151 |
| Oct 5, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 2.47% | 1 |
| Sep 28, 2026 | 775.00 | 775.00 | 770.95 | 770.95 | 770.95 | 1.44% | 11 |
| Sep 25, 2026 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 7.34% | 5 |
| Sep 24, 2026 | 765.60 | 765.60 | 708.00 | 708.00 | 708.00 | -9.59% | 769 |
| Sep 23, 2026 | 783.10 | 783.10 | 783.10 | 783.10 | 783.10 | - | 2 |
| Sep 22, 2026 | 783.10 | 783.10 | 783.10 | 783.10 | 783.10 | - | 10 |
| Sep 21, 2026 | 915.00 | 915.00 | 783.10 | 783.10 | 783.10 | 1.71% | 9 |
| Sep 18, 2026 | 787.20 | 787.20 | 769.00 | 769.90 | 769.90 | -0.66% | 5,476 |
| Sep 17, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | 1.97% | 2 |
| Sep 16, 2026 | 775.00 | 775.00 | 745.00 | 760.00 | 760.00 | -1.17% | 137 |
| Sep 15, 2026 | 800.00 | 800.00 | 778.00 | 778.00 | 769.00 | -1.52% | 388 |
| Sep 9, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 780.86 | -0.48% | 2 |
| Sep 8, 2026 | 793.80 | 793.80 | 793.80 | 793.80 | 784.62 | 0.48% | 16 |
| Sep 7, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 780.86 | -1.25% | 5 |
| Sep 2, 2026 | 772.45 | 878.40 | 772.45 | 800.00 | 790.75 | 3.26% | 51 |
| Sep 1, 2026 | 825.00 | 825.00 | 755.00 | 774.75 | 765.79 | -4.00% | 602 |
| Aug 28, 2026 | 807.00 | 807.00 | 807.00 | 807.00 | 797.66 | -1.66% | 2 |
| Aug 24, 2026 | 819.25 | 820.65 | 816.00 | 820.65 | 811.16 | 0.17% | 41 |
| Aug 20, 2026 | 837.35 | 837.35 | 817.05 | 819.25 | 809.77 | -1.87% | 76 |
| Aug 19, 2026 | 818.60 | 835.00 | 818.60 | 834.85 | 825.19 | 1.99% | 227 |
| Aug 18, 2026 | 810.00 | 822.85 | 777.85 | 818.60 | 809.13 | 7.12% | 717 |
| Aug 17, 2026 | 763.15 | 768.00 | 742.05 | 764.20 | 755.36 | 0.14% | 454 |
| Aug 14, 2026 | 766.00 | 766.00 | 763.15 | 763.15 | 754.32 | -0.26% | 71 |
| Aug 13, 2026 | 800.00 | 808.00 | 763.00 | 765.15 | 756.30 | 2.02% | 1,236 |
| Aug 12, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 741.32 | -1.78% | 1 |
| Aug 11, 2026 | 750.00 | 772.00 | 750.00 | 763.60 | 754.77 | 1.34% | 1,389 |
| Aug 10, 2026 | 760.00 | 770.90 | 720.00 | 753.50 | 744.78 | -0.86% | 866 |
| Aug 7, 2026 | 740.00 | 766.10 | 739.20 | 760.00 | 751.21 | 4.61% | 151 |
| Aug 6, 2026 | 915.00 | 915.00 | 712.00 | 726.50 | 718.10 | -4.79% | 3,021 |
| Aug 3, 2026 | 780.00 | 828.85 | 763.05 | 763.05 | 754.22 | -1.16% | 306 |
| Jul 31, 2026 | 770.00 | 772.00 | 770.00 | 772.00 | 763.07 | -0.35% | 45 |
| Jul 30, 2026 | 774.90 | 775.00 | 774.75 | 774.75 | 765.79 | 2.29% | 25 |
| Jul 29, 2026 | 790.00 | 790.00 | 757.40 | 757.40 | 748.64 | -2.72% | 228 |
| Jul 28, 2026 | 774.50 | 787.00 | 770.15 | 778.60 | 769.59 | 0.72% | 74 |
| Jul 27, 2026 | 786.15 | 786.15 | 773.00 | 773.00 | 764.06 | -1.40% | 92 |
| Jul 24, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 774.93 | 0.13% | 173 |
| Jul 23, 2026 | 799.85 | 800.75 | 783.00 | 783.00 | 773.94 | 1.03% | 26 |
| Jul 22, 2026 | 798.00 | 798.00 | 775.05 | 775.05 | 766.08 | 0.40% | 36 |
| Jul 21, 2026 | 779.95 | 779.95 | 772.00 | 772.00 | 763.07 | -1.03% | 8 |
| Jul 20, 2026 | 834.50 | 834.50 | 756.10 | 780.00 | 770.98 | -0.13% | 53 |
| Jul 16, 2026 | 781.05 | 781.05 | 781.05 | 781.05 | 772.01 | 0.55% | 2 |