Eldeco Housing and Industries Limited (BOM:523329)
India · Delayed Price · Currency is INR 803.00
-19.55 (-2.38%)
At close: Jun 15, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 810.35 | 810.35 | 810.35 | 810.35 | 810.35 | - | 1 |
| May 13, 2026 | 851.00 | 851.00 | 810.35 | 810.35 | 810.35 | -0.90% | 44 |
| May 12, 2026 | 825.00 | 825.00 | 817.70 | 817.70 | 817.70 | -6.97% | 6 |
| May 7, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 8.22% | 1 |
| May 6, 2026 | 855.25 | 855.25 | 805.00 | 812.25 | 812.25 | -5.03% | 1,253 |
| May 5, 2026 | 849.45 | 869.50 | 848.90 | 855.25 | 855.25 | 0.85% | 126 |
| Apr 30, 2026 | 808.85 | 848.00 | 781.00 | 848.00 | 848.00 | -1.97% | 251 |
| Apr 29, 2026 | 865.00 | 865.00 | 865.00 | 865.00 | 865.00 | 0.70% | 1 |
| Apr 27, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - | 17 |
| Apr 24, 2026 | 859.00 | 859.00 | 859.00 | 859.00 | 859.00 | - | 5 |
| Apr 23, 2026 | 850.00 | 859.00 | 850.00 | 859.00 | 859.00 | 0.26% | 3 |
| Apr 22, 2026 | 818.00 | 856.80 | 811.00 | 856.80 | 856.80 | 2.61% | 129 |
| Apr 21, 2026 | 840.00 | 840.00 | 830.00 | 835.00 | 835.00 | 1.89% | 5 |
| Apr 20, 2026 | 859.95 | 867.00 | 817.00 | 819.50 | 819.50 | -5.80% | 168 |
| Apr 17, 2026 | 838.00 | 869.95 | 838.00 | 869.95 | 869.95 | 10.60% | 50 |
| 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 |