Eldeco Housing and Industries Limited (BOM:523329)
India · Delayed Price · Currency is INR 819.25
-15.60 (-1.87%)
At close: Aug 20, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 818.60 | 835.00 | 818.60 | 834.85 | 834.85 | 1.99% | 227 |
| Aug 18, 2026 | 810.00 | 822.85 | 777.85 | 818.60 | 818.60 | 7.12% | 717 |
| Aug 17, 2026 | 763.15 | 768.00 | 742.05 | 764.20 | 764.20 | 0.14% | 454 |
| Aug 14, 2026 | 766.00 | 766.00 | 763.15 | 763.15 | 763.15 | -0.26% | 71 |
| Aug 13, 2026 | 800.00 | 808.00 | 763.00 | 765.15 | 765.15 | 2.02% | 1,236 |
| Aug 12, 2026 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | -1.78% | 1 |
| Aug 11, 2026 | 750.00 | 772.00 | 750.00 | 763.60 | 763.60 | 1.34% | 1,389 |
| Aug 10, 2026 | 760.00 | 770.90 | 720.00 | 753.50 | 753.50 | -0.86% | 866 |
| Aug 7, 2026 | 740.00 | 766.10 | 739.20 | 760.00 | 760.00 | 4.61% | 151 |
| Aug 6, 2026 | 915.00 | 915.00 | 712.00 | 726.50 | 726.50 | -4.79% | 3,021 |
| Aug 3, 2026 | 780.00 | 828.85 | 763.05 | 763.05 | 763.05 | -1.16% | 306 |
| Jul 31, 2026 | 770.00 | 772.00 | 770.00 | 772.00 | 772.00 | -0.35% | 45 |
| Jul 30, 2026 | 774.90 | 775.00 | 774.75 | 774.75 | 774.75 | 2.29% | 25 |
| Jul 29, 2026 | 790.00 | 790.00 | 757.40 | 757.40 | 757.40 | -2.72% | 228 |
| Jul 28, 2026 | 774.50 | 787.00 | 770.15 | 778.60 | 778.60 | 0.72% | 74 |
| Jul 27, 2026 | 786.15 | 786.15 | 773.00 | 773.00 | 773.00 | -1.40% | 92 |
| Jul 24, 2026 | 784.00 | 784.00 | 784.00 | 784.00 | 784.00 | 0.13% | 173 |
| Jul 23, 2026 | 799.85 | 800.75 | 783.00 | 783.00 | 783.00 | 1.03% | 26 |
| Jul 22, 2026 | 798.00 | 798.00 | 775.05 | 775.05 | 775.05 | 0.40% | 36 |
| Jul 21, 2026 | 779.95 | 779.95 | 772.00 | 772.00 | 772.00 | -1.03% | 8 |
| Jul 20, 2026 | 834.50 | 834.50 | 756.10 | 780.00 | 780.00 | -0.13% | 53 |
| Jul 16, 2026 | 781.05 | 781.05 | 781.05 | 781.05 | 781.05 | 0.55% | 2 |
| Jul 15, 2026 | 801.00 | 801.00 | 758.00 | 776.75 | 776.75 | -1.27% | 1,516 |
| Jul 13, 2026 | 800.90 | 825.55 | 725.00 | 786.75 | 786.75 | -5.22% | 754 |
| Jul 10, 2026 | 846.15 | 846.15 | 830.00 | 830.05 | 830.05 | 3.11% | 501 |
| Jul 3, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | - | 1 |
| Jul 2, 2026 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | -2.04% | 2 |
| Jul 1, 2026 | 823.00 | 823.00 | 820.05 | 821.80 | 821.80 | -0.15% | 11 |
| Jun 30, 2026 | 721.00 | 824.75 | 721.00 | 823.00 | 823.00 | 2.29% | 243 |
| Jun 29, 2026 | 800.00 | 825.00 | 800.00 | 804.55 | 804.55 | -1.88% | 27 |
| Jun 25, 2026 | 820.00 | 820.00 | 820.00 | 820.00 | 820.00 | -2.99% | 2 |
| Jun 24, 2026 | 875.55 | 876.00 | 845.25 | 845.25 | 845.25 | 6.39% | 255 |
| Jun 23, 2026 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | -3.11% | 1 |
| Jun 19, 2026 | 819.80 | 820.00 | 819.80 | 820.00 | 820.00 | -1.09% | 20 |
| Jun 18, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 0.48% | 2 |
| Jun 16, 2026 | 782.05 | 825.00 | 740.00 | 825.00 | 825.00 | 2.74% | 302 |
| Jun 15, 2026 | 780.55 | 825.00 | 780.45 | 803.00 | 803.00 | -2.38% | 428 |
| Jun 12, 2026 | 823.95 | 823.95 | 822.50 | 822.55 | 822.55 | -0.78% | 3 |
| Jun 11, 2026 | 829.00 | 829.00 | 829.00 | 829.00 | 829.00 | 6.51% | 56 |
| Jun 10, 2026 | 839.95 | 910.00 | 776.75 | 778.30 | 778.30 | 1.56% | 369 |
| Jun 8, 2026 | 790.00 | 790.00 | 755.55 | 766.35 | 766.35 | -2.99% | 44 |
| Jun 5, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - | 3 |
| Jun 4, 2026 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 3.81% | 1 |
| Jun 2, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | -4.28% | 12 |
| Jun 1, 2026 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.06% | 45 |
| May 29, 2026 | 783.55 | 864.95 | 777.00 | 794.50 | 794.50 | 1.40% | 17 |
| May 27, 2026 | 775.00 | 798.95 | 775.00 | 783.55 | 783.55 | -1.25% | 369 |
| May 26, 2026 | 803.35 | 810.00 | 782.00 | 793.50 | 793.50 | -1.23% | 442 |
| May 25, 2026 | 848.00 | 848.00 | 803.35 | 803.35 | 803.35 | -3.21% | 30 |
| May 22, 2026 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 2.42% | 1 |