Eldeco Housing and Industries Limited (BOM:523329)
India · Delayed Price · Currency is INR 773.00
-11.00 (-1.40%)
At close: Jul 27, 2026
BOM:523329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |