Elegant Floriculture & Agrotech (India) Limited (BOM:526473)
India · Delayed Price · Currency is INR 5.37
-0.20 (-3.59%)
At close: Jun 2, 2026
BOM:526473 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.68 | 5.68 | 5.28 | 5.37 | 5.37 | -3.59% | 11,911 |
| Jun 1, 2026 | 5.32 | 5.73 | 5.32 | 5.57 | 5.57 | -0.18% | 13,059 |
| May 29, 2026 | 5.59 | 5.60 | 5.28 | 5.58 | 5.58 | 1.64% | 89,109 |
| May 27, 2026 | 5.25 | 5.65 | 5.14 | 5.49 | 5.49 | 4.57% | 74,688 |
| May 26, 2026 | 5.26 | 5.59 | 5.10 | 5.25 | 5.25 | -2.96% | 54,738 |
| May 25, 2026 | 5.76 | 5.80 | 5.35 | 5.41 | 5.41 | -5.91% | 62,506 |
| May 22, 2026 | 5.37 | 5.84 | 5.06 | 5.75 | 5.75 | 8.70% | 164,572 |
| May 21, 2026 | 5.22 | 5.42 | 5.19 | 5.29 | 5.29 | -0.56% | 40,465 |
| May 20, 2026 | 5.29 | 5.50 | 5.08 | 5.32 | 5.32 | 3.10% | 37,365 |
| May 19, 2026 | 5.89 | 5.90 | 5.05 | 5.16 | 5.16 | -9.95% | 170,918 |
| May 18, 2026 | 6.00 | 6.34 | 5.38 | 5.73 | 5.73 | -2.88% | 284,582 |
| May 15, 2026 | 6.28 | 6.54 | 5.70 | 5.90 | 5.90 | 1.90% | 597,759 |
| May 14, 2026 | 5.79 | 5.79 | 5.15 | 5.79 | 5.79 | 19.88% | 888,967 |
| May 13, 2026 | 4.94 | 5.00 | 4.60 | 4.83 | 4.83 | 2.99% | 14,820 |
| May 12, 2026 | 4.75 | 5.10 | 4.58 | 4.69 | 4.69 | -2.29% | 27,005 |
| May 11, 2026 | 4.79 | 5.00 | 4.71 | 4.80 | 4.80 | -1.64% | 19,837 |
| May 8, 2026 | 4.95 | 4.99 | 4.65 | 4.88 | 4.88 | -1.41% | 7,869 |
| May 7, 2026 | 4.69 | 5.18 | 4.69 | 4.95 | 4.95 | 0.81% | 10,104 |
| May 6, 2026 | 4.99 | 5.09 | 4.77 | 4.91 | 4.91 | 1.87% | 21,692 |
| May 5, 2026 | 5.24 | 5.24 | 4.76 | 4.82 | 4.82 | -4.93% | 72,801 |
| May 4, 2026 | 4.93 | 5.47 | 4.86 | 5.07 | 5.07 | 2.84% | 49,834 |
| Apr 30, 2026 | 5.21 | 5.21 | 4.80 | 4.93 | 4.93 | -1.79% | 76,568 |
| Apr 29, 2026 | 5.18 | 5.18 | 4.90 | 5.02 | 5.02 | 1.83% | 26,520 |
| Apr 28, 2026 | 5.08 | 5.08 | 4.90 | 4.93 | 4.93 | -2.18% | 15,744 |
| Apr 27, 2026 | 4.90 | 5.07 | 4.90 | 5.04 | 5.04 | -1.56% | 12,803 |
| Apr 24, 2026 | 5.15 | 5.36 | 4.97 | 5.12 | 5.12 | -0.78% | 22,950 |
| Apr 23, 2026 | 5.01 | 5.30 | 5.00 | 5.16 | 5.16 | 2.58% | 69,217 |
| Apr 22, 2026 | 5.22 | 5.23 | 4.82 | 5.03 | 5.03 | 0.20% | 44,040 |
| Apr 21, 2026 | 4.92 | 5.24 | 4.78 | 5.02 | 5.02 | 5.02% | 150,527 |
| Apr 20, 2026 | 4.65 | 4.86 | 4.59 | 4.78 | 4.78 | 1.70% | 39,105 |
| Apr 17, 2026 | 4.34 | 4.72 | 4.34 | 4.70 | 4.70 | 2.62% | 102,747 |
| Apr 16, 2026 | 4.57 | 4.67 | 4.36 | 4.58 | 4.58 | 1.33% | 71,504 |
| Apr 15, 2026 | 4.55 | 4.64 | 4.43 | 4.52 | 4.52 | -0.66% | 49,719 |
| Apr 13, 2026 | 4.54 | 4.70 | 4.36 | 4.55 | 4.55 | 0.22% | 35,045 |
| Apr 10, 2026 | 4.48 | 4.63 | 4.41 | 4.54 | 4.54 | 0.89% | 14,374 |
| Apr 9, 2026 | 4.65 | 4.65 | 4.32 | 4.50 | 4.50 | -1.96% | 16,729 |
| Apr 8, 2026 | 4.52 | 4.63 | 4.42 | 4.59 | 4.59 | 4.32% | 18,992 |
| Apr 7, 2026 | 4.24 | 4.54 | 4.24 | 4.40 | 4.40 | 0.92% | 47,658 |
| Apr 6, 2026 | 4.54 | 4.78 | 4.12 | 4.36 | 4.36 | -2.02% | 48,681 |
| Apr 2, 2026 | 4.54 | 4.60 | 4.30 | 4.45 | 4.45 | 0.23% | 21,867 |
| Apr 1, 2026 | 4.34 | 4.44 | 4.11 | 4.44 | 4.44 | 6.99% | 12,414 |
| Mar 30, 2026 | 4.33 | 4.45 | 4.03 | 4.15 | 4.15 | -6.74% | 42,930 |
| Mar 27, 2026 | 4.37 | 4.70 | 4.27 | 4.45 | 4.45 | -1.11% | 73,909 |
| Mar 25, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -1.10% | 9,721 |
| Mar 24, 2026 | 4.74 | 4.74 | 4.33 | 4.55 | 4.55 | - | 4,279 |
| Mar 23, 2026 | 4.27 | 4.64 | 4.27 | 4.55 | 4.55 | 0.89% | 16,515 |
| Mar 20, 2026 | 4.69 | 4.83 | 4.23 | 4.51 | 4.51 | -2.59% | 54,298 |
| Mar 19, 2026 | 4.72 | 4.84 | 4.46 | 4.63 | 4.63 | -0.86% | 14,101 |
| Mar 18, 2026 | 4.70 | 4.84 | 4.56 | 4.67 | 4.67 | -0.85% | 9,097 |
| Mar 17, 2026 | 4.53 | 4.84 | 4.46 | 4.71 | 4.71 | 3.06% | 12,387 |