Elegant Floriculture & Agrotech (India) Limited (BOM:526473)
India · Delayed Price · Currency is INR 7.35
+0.32 (4.55%)
At close: Sep 5, 2025
BOM:526473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.49 | 8.49 | 7.69 | 8.49 | 8.49 | 4.94% | 540,402 |
| Sep 9, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 4.93% | 96,754 |
| Sep 8, 2025 | 7.71 | 7.71 | 7.45 | 7.71 | 7.71 | 4.90% | 146,028 |
| Sep 5, 2025 | 7.38 | 7.38 | 6.72 | 7.35 | 7.35 | 4.55% | 115,286 |
| Sep 4, 2025 | 7.38 | 7.38 | 6.68 | 7.03 | 7.03 | - | 358,791 |
| Sep 3, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 4.93% | 168,646 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 4.85% | 18,770 |
| Sep 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 4.93% | 94,145 |
| Aug 29, 2025 | 6.05 | 6.49 | 6.04 | 6.09 | 6.09 | -4.09% | 266,560 |
| Aug 28, 2025 | 6.35 | 6.61 | 6.35 | 6.35 | 6.35 | -4.94% | 173,253 |
| Aug 26, 2025 | 7.35 | 7.35 | 6.65 | 6.68 | 6.68 | -4.57% | 724,448 |
| Aug 25, 2025 | 6.34 | 7.00 | 6.34 | 7.00 | 7.00 | 4.95% | 690,592 |
| Aug 22, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | -4.99% | 19,790 |
| Aug 21, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -4.88% | 34,898 |
| Aug 20, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -4.90% | 41,319 |
| Aug 19, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -4.90% | 15,996 |
| Aug 18, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -4.90% | 27,483 |
| Aug 14, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -4.98% | 36,655 |
| Aug 13, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -4.95% | 46,775 |
| Aug 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 82,700 |
| Aug 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.94% | 12,654 |
| Aug 8, 2025 | 11.61 | 11.62 | 10.52 | 10.52 | 10.52 | -4.97% | 1,335,889 |
| Aug 7, 2025 | 11.07 | 11.07 | 11.05 | 11.07 | 11.07 | 4.93% | 1,158,807 |
| Aug 6, 2025 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 4.98% | 1,291,146 |
| Aug 5, 2025 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | 4.91% | 1,337,072 |
| Aug 4, 2025 | 9.57 | 9.58 | 9.57 | 9.58 | 9.58 | 9.99% | 1,159,023 |
| Aug 1, 2025 | 8.71 | 8.71 | 8.70 | 8.71 | 8.71 | 9.97% | 1,010,055 |
| Jul 31, 2025 | 6.75 | 7.92 | 6.52 | 7.92 | 7.92 | 10.00% | 1,255,212 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 20.00% | 124,185 |
| Jul 29, 2025 | 5.00 | 6.00 | 5.00 | 6.00 | 6.00 | 20.00% | 438,236 |
| Jul 28, 2025 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | -0.60% | 4,705 |
| Jul 25, 2025 | 5.11 | 5.11 | 4.90 | 5.03 | 5.03 | -0.59% | 15,614 |
| Jul 24, 2025 | 5.00 | 5.10 | 4.94 | 5.06 | 5.06 | - | 15,221 |
| Jul 23, 2025 | 4.92 | 5.09 | 4.92 | 5.06 | 5.06 | 0.80% | 9,075 |
| Jul 22, 2025 | 4.93 | 5.39 | 4.81 | 5.02 | 5.02 | 2.66% | 54,086 |
| Jul 21, 2025 | 5.01 | 5.05 | 4.81 | 4.89 | 4.89 | -2.20% | 50,879 |
| Jul 18, 2025 | 4.95 | 5.13 | 4.71 | 5.00 | 5.00 | 0.40% | 19,156 |
| Jul 17, 2025 | 5.15 | 5.15 | 4.92 | 4.98 | 4.98 | -1.39% | 28,086 |
| Jul 16, 2025 | 4.93 | 5.09 | 4.93 | 5.05 | 5.05 | 0.40% | 1,064 |
| Jul 15, 2025 | 5.10 | 5.14 | 4.88 | 5.03 | 5.03 | -1.57% | 17,002 |
| Jul 14, 2025 | 5.20 | 5.20 | 4.90 | 5.11 | 5.11 | -0.58% | 11,286 |
| Jul 11, 2025 | 5.28 | 5.28 | 5.00 | 5.14 | 5.14 | -0.77% | 5,241 |
| Jul 10, 2025 | 5.05 | 5.26 | 5.05 | 5.18 | 5.18 | 2.37% | 9,476 |
| Jul 9, 2025 | 5.27 | 5.27 | 5.02 | 5.06 | 5.06 | -1.56% | 5,864 |
| Jul 8, 2025 | 5.29 | 5.29 | 5.00 | 5.14 | 5.14 | 2.80% | 6,760 |
| Jul 7, 2025 | 5.17 | 5.34 | 4.97 | 5.00 | 5.00 | -3.29% | 6,722 |
| Jul 4, 2025 | 5.33 | 5.60 | 5.05 | 5.17 | 5.17 | -0.58% | 42,378 |
| Jul 3, 2025 | 4.90 | 5.60 | 4.90 | 5.20 | 5.20 | 5.26% | 34,038 |
| Jul 2, 2025 | 4.87 | 5.05 | 4.87 | 4.94 | 4.94 | -0.20% | 7,660 |
| Jul 1, 2025 | 5.05 | 5.05 | 4.87 | 4.95 | 4.95 | -0.40% | 5,948 |