Eldeco Housing and Industries Limited (BOM:523329)
India · Delayed Price · Currency is INR 786.55
-13.75 (-1.72%)
At close: Apr 15, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 802.00 | 802.00 | 782.00 | 786.55 | 786.55 | -1.72% | 14 |
| Apr 13, 2026 | 859.00 | 859.00 | 797.45 | 800.30 | 800.30 | -4.66% | 102 |
| Apr 10, 2026 | 820.85 | 884.90 | 820.85 | 839.45 | 839.45 | 2.27% | 835 |
| Apr 9, 2026 | 829.90 | 889.00 | 811.00 | 820.85 | 820.85 | 8.04% | 321 |
| Apr 6, 2026 | 791.05 | 791.05 | 751.45 | 759.80 | 759.80 | -3.17% | 15 |
| Apr 2, 2026 | 834.95 | 839.95 | 782.75 | 784.65 | 784.65 | 5.74% | 220 |
| Apr 1, 2026 | 875.00 | 875.00 | 742.05 | 742.05 | 742.05 | -1.72% | 181 |
| Mar 30, 2026 | 794.80 | 794.80 | 730.00 | 755.00 | 755.00 | -11.18% | 407 |
| Mar 27, 2026 | 824.45 | 890.00 | 816.00 | 850.00 | 850.00 | 7.53% | 338 |
| Mar 25, 2026 | 820.00 | 820.00 | 788.55 | 790.45 | 790.45 | 2.52% | 206 |
| Mar 24, 2026 | 772.10 | 772.10 | 771.00 | 771.00 | 771.00 | - | 6 |
| Mar 23, 2026 | 774.50 | 775.80 | 770.00 | 771.00 | 771.00 | -2.16% | 8 |
| Mar 18, 2026 | 870.45 | 870.45 | 788.00 | 788.00 | 788.00 | -6.47% | 201 |
| Mar 16, 2026 | 842.55 | 842.55 | 842.55 | 842.55 | 842.55 | 3.49% | 1 |
| Mar 13, 2026 | 808.00 | 817.95 | 772.00 | 814.15 | 814.15 | 1.27% | 152 |
| Mar 12, 2026 | 844.40 | 844.40 | 803.95 | 803.95 | 803.95 | -10.97% | 3 |
| Mar 11, 2026 | 912.25 | 998.00 | 903.00 | 903.00 | 903.00 | 4.93% | 204 |
| Mar 6, 2026 | 892.70 | 892.70 | 856.00 | 860.55 | 860.55 | 3.67% | 159 |
| Mar 4, 2026 | 838.05 | 838.05 | 830.10 | 830.10 | 830.10 | -5.83% | 24 |
| Mar 2, 2026 | 881.50 | 881.50 | 785.00 | 881.50 | 881.50 | -5.99% | 233 |
| Feb 26, 2026 | 937.70 | 937.70 | 937.70 | 937.70 | 937.70 | 6.35% | 1 |
| Feb 25, 2026 | 879.80 | 881.75 | 879.80 | 881.75 | 881.75 | -4.98% | 7 |
| Feb 24, 2026 | 927.95 | 927.95 | 927.95 | 927.95 | 927.95 | 4.93% | 1 |
| Feb 23, 2026 | 910.30 | 910.30 | 875.25 | 884.35 | 884.35 | -10.13% | 17 |
| Feb 20, 2026 | 878.00 | 984.00 | 878.00 | 984.00 | 984.00 | 9.13% | 270 |
| Feb 19, 2026 | 906.95 | 906.95 | 901.65 | 901.65 | 901.65 | 4.22% | 3 |
| Feb 18, 2026 | 867.05 | 873.00 | 861.00 | 865.15 | 865.15 | -0.10% | 78 |
| Feb 17, 2026 | 900.00 | 968.00 | 866.00 | 866.00 | 866.00 | -3.88% | 233 |
| Feb 16, 2026 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -7.49% | 1 |
| Feb 13, 2026 | 969.90 | 974.00 | 969.90 | 974.00 | 974.00 | -1.61% | 200 |
| Feb 11, 2026 | 999.00 | 1,008.00 | 972.00 | 989.95 | 989.95 | 7.02% | 356 |
| Feb 9, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | - | 2 |
| Feb 6, 2026 | 922.15 | 933.00 | 906.00 | 925.00 | 925.00 | 0.31% | 342 |
| Feb 5, 2026 | 1,019.95 | 1,019.95 | 922.15 | 922.15 | 922.15 | -6.40% | 11 |
| Feb 4, 2026 | 978.00 | 985.25 | 975.00 | 985.25 | 985.25 | 20.00% | 418 |
| Jan 29, 2026 | 820.00 | 821.10 | 820.00 | 821.05 | 821.05 | -0.12% | 10 |
| Jan 27, 2026 | 822.00 | 822.00 | 822.00 | 822.00 | 822.00 | -6.61% | 50 |
| Jan 21, 2026 | 878.20 | 926.00 | 849.35 | 880.20 | 880.20 | 0.56% | 186 |
| Jan 20, 2026 | 960.00 | 1,040.00 | 875.30 | 875.30 | 875.30 | -2.20% | 139 |
| Jan 19, 2026 | 895.00 | 895.00 | 895.00 | 895.00 | 895.00 | 0.45% | 10 |
| Jan 16, 2026 | 889.50 | 892.40 | 885.30 | 890.95 | 890.95 | -1.77% | 1,027 |
| Jan 14, 2026 | 897.00 | 930.00 | 893.75 | 907.05 | 907.05 | 4.80% | 53 |
| Jan 13, 2026 | 865.50 | 865.50 | 865.50 | 865.50 | 865.50 | -7.04% | 1 |
| Jan 12, 2026 | 903.40 | 937.00 | 840.00 | 931.00 | 931.00 | 3.06% | 390 |
| Jan 9, 2026 | 903.40 | 903.40 | 903.40 | 903.40 | 903.40 | -4.26% | 29 |
| Jan 7, 2026 | 911.05 | 943.55 | 888.00 | 943.55 | 943.55 | -0.81% | 111 |
| Jan 5, 2026 | 998.00 | 1,054.90 | 950.00 | 951.30 | 951.30 | 3.11% | 316 |
| Jan 2, 2026 | 926.05 | 960.00 | 906.95 | 922.65 | 922.65 | -7.74% | 2,209 |
| Jan 1, 2026 | 998.80 | 1,000.00 | 988.10 | 1,000.00 | 1,000.00 | 0.12% | 55 |
| Dec 31, 2025 | 989.55 | 998.80 | 985.10 | 998.80 | 998.80 | 4.04% | 71 |